^IXIC - NASDAQ Composite
Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21-Sep-2018 | 8,041.69 | 8,057.26 | 7,979.67 | 7,986.96 | 7,986.96 | 3,54,27,70,091 |
| 20-Sep-2018 | 7,993.53 | 8,039.07 | 7,986.41 | 8,028.23 | 8,028.23 | 2,28,71,50,000 |
| 19-Sep-2018 | 7,962.55 | 7,976.12 | 7,917.73 | 7,950.04 | 7,950.04 | 2,15,67,30,000 |
| 18-Sep-2018 | 7,903.57 | 7,986.10 | 7,901.01 | 7,956.11 | 7,956.11 | 2,31,79,90,000 |
| 17-Sep-2018 | 7,992.21 | 8,002.78 | 7,890.07 | 7,895.79 | 7,895.79 | 2,28,41,40,000 |
| 14-Sep-2018 | 8,026.16 | 8,040.83 | 7,979.78 | 8,010.04 | 8,010.04 | 2,03,37,20,000 |
| 13-Sep-2018 | 7,999.93 | 8,037.51 | 7,989.85 | 8,013.71 | 8,013.71 | 2,31,87,20,000 |
| 12-Sep-2018 | 7,958.87 | 7,965.39 | 7,884.05 | 7,954.23 | 7,954.23 | 2,34,18,50,000 |
| 11-Sep-2018 | 7,894.87 | 7,986.32 | 7,880.92 | 7,972.47 | 7,972.47 | 2,32,01,90,000 |
| 10-Sep-2018 | 7,939.57 | 7,945.03 | 7,890.39 | 7,924.16 | 7,924.16 | 2,04,14,50,000 |
| 07-Sep-2018 | 7,878.79 | 7,962.53 | 7,873.93 | 7,902.54 | 7,902.54 | 2,14,63,80,000 |
| 06-Sep-2018 | 7,998.27 | 8,001.97 | 7,885.49 | 7,922.73 | 7,922.73 | 2,36,86,80,000 |
| 05-Sep-2018 | 8,073.53 | 8,077.84 | 7,962.35 | 7,995.17 | 7,995.17 | 2,59,67,80,000 |
| 04-Sep-2018 | 8,087.95 | 8,104.07 | 8,042.14 | 8,091.25 | 8,091.25 | 2,22,95,20,000 |
| 31-Aug-2018 | 8,079.31 | 8,119.82 | 8,079.31 | 8,109.54 | 8,109.54 | 1,89,99,10,000 |
| 30-Aug-2018 | 8,094.20 | 8,133.30 | 8,069.57 | 8,088.36 | 8,088.36 | 2,01,44,50,000 |
| 29-Aug-2018 | 8,044.34 | 8,113.56 | 8,042.10 | 8,109.69 | 8,109.69 | 1,89,70,00,000 |
| 28-Aug-2018 | 8,039.01 | 8,046.31 | 8,009.59 | 8,030.04 | 8,030.04 | 1,96,13,00,000 |
| 27-Aug-2018 | 7,989.64 | 8,024.94 | 7,976.60 | 8,017.90 | 8,017.90 | 2,31,91,30,000 |
| 24-Aug-2018 | 7,907.81 | 7,949.71 | 7,907.10 | 7,945.98 | 7,945.98 | 1,88,66,00,000 |
| 23-Aug-2018 | 7,886.47 | 7,926.32 | 7,866.53 | 7,878.46 | 7,878.46 | 1,87,98,90,000 |
| 22-Aug-2018 | 7,844.04 | 7,897.63 | 7,840.84 | 7,889.10 | 7,889.10 | 1,66,04,60,000 |
| 21-Aug-2018 | 7,840.09 | 7,897.68 | 7,836.79 | 7,859.17 | 7,859.17 | 1,76,66,30,000 |
| 20-Aug-2018 | 7,834.37 | 7,837.14 | 7,787.90 | 7,821.01 | 7,821.01 | 1,69,89,70,000 |
| 17-Aug-2018 | 7,786.64 | 7,830.78 | 7,752.68 | 7,816.33 | 7,816.33 | 1,84,31,50,000 |
| 16-Aug-2018 | 7,826.95 | 7,849.67 | 7,795.74 | 7,806.52 | 7,806.52 | 1,97,95,40,000 |
| 15-Aug-2018 | 7,810.02 | 7,832.66 | 7,732.69 | 7,774.12 | 7,774.12 | 2,28,69,60,000 |
| 14-Aug-2018 | 7,847.88 | 7,878.23 | 7,815.50 | 7,870.89 | 7,870.89 | 1,91,73,60,000 |
| 13-Aug-2018 | 7,848.00 | 7,888.66 | 7,814.27 | 7,819.71 | 7,819.71 | 1,91,42,40,000 |
| 10-Aug-2018 | 7,834.71 | 7,866.19 | 7,818.37 | 7,839.11 | 7,839.11 | 2,09,51,80,000 |
| 09-Aug-2018 | 7,886.52 | 7,923.35 | 7,881.06 | 7,891.78 | 7,891.78 | 2,03,29,50,000 |
| 08-Aug-2018 | 7,880.00 | 7,901.69 | 7,864.46 | 7,888.33 | 7,888.33 | 2,08,78,50,000 |
| 07-Aug-2018 | 7,878.62 | 7,898.20 | 7,868.65 | 7,883.66 | 7,883.66 | 2,19,75,90,000 |
| 06-Aug-2018 | 7,809.54 | 7,859.68 | 7,801.88 | 7,859.68 | 7,859.68 | 2,23,81,70,000 |
| 03-Aug-2018 | 7,819.23 | 7,824.06 | 7,783.30 | 7,812.01 | 7,812.01 | 2,01,87,00,000 |
| 02-Aug-2018 | 7,659.52 | 7,808.85 | 7,659.52 | 7,802.69 | 7,802.69 | 2,08,13,00,000 |
| 01-Aug-2018 | 7,701.82 | 7,732.68 | 7,670.71 | 7,707.29 | 7,707.29 | 2,22,35,50,000 |
| 31-Jul-2018 | 7,654.59 | 7,709.49 | 7,614.84 | 7,671.79 | 7,671.79 | 2,19,50,50,000 |
| 30-Jul-2018 | 7,735.27 | 7,740.26 | 7,604.24 | 7,630.00 | 7,630.00 | 2,14,34,10,000 |
| 27-Jul-2018 | 7,889.75 | 7,889.75 | 7,698.96 | 7,737.42 | 7,737.42 | 2,17,61,70,000 |
| 26-Jul-2018 | 7,848.04 | 7,881.30 | 7,834.08 | 7,852.18 | 7,852.18 | 2,26,30,70,000 |
| 25-Jul-2018 | 7,839.09 | 7,933.31 | 7,838.76 | 7,932.24 | 7,932.24 | 1,89,97,90,000 |
| 24-Jul-2018 | 7,914.35 | 7,928.79 | 7,814.33 | 7,840.77 | 7,840.77 | 2,01,48,50,000 |
| 23-Jul-2018 | 7,806.93 | 7,846.76 | 7,776.55 | 7,841.87 | 7,841.87 | 1,65,42,90,000 |
| 20-Jul-2018 | 7,843.08 | 7,860.25 | 7,815.86 | 7,820.20 | 7,820.20 | 1,78,62,50,000 |
| 19-Jul-2018 | 7,829.80 | 7,849.85 | 7,811.15 | 7,825.30 | 7,825.30 | 1,85,30,30,000 |
| 18-Jul-2018 | 7,859.43 | 7,863.77 | 7,822.83 | 7,854.44 | 7,854.44 | 1,85,76,70,000 |
| 17-Jul-2018 | 7,751.97 | 7,867.15 | 7,749.61 | 7,855.12 | 7,855.12 | 1,74,06,80,000 |
| 16-Jul-2018 | 7,831.74 | 7,838.82 | 7,791.98 | 7,805.72 | 7,805.72 | 1,73,01,90,000 |
| 13-Jul-2018 | 7,827.62 | 7,843.52 | 7,803.34 | 7,825.98 | 7,825.98 | 1,71,41,40,000 |
| 12-Jul-2018 | 7,752.71 | 7,825.67 | 7,746.76 | 7,823.92 | 7,823.92 | 1,92,61,10,000 |
| 11-Jul-2018 | 7,698.51 | 7,748.16 | 7,696.58 | 7,716.61 | 7,716.61 | 1,76,14,20,000 |
| 10-Jul-2018 | 7,770.63 | 7,777.48 | 7,731.98 | 7,759.20 | 7,759.20 | 1,72,52,10,000 |
| 09-Jul-2018 | 7,731.74 | 7,757.28 | 7,702.06 | 7,756.20 | 7,756.20 | 1,83,73,30,000 |
| 06-Jul-2018 | 7,595.93 | 7,695.81 | 7,588.65 | 7,688.39 | 7,688.39 | 1,70,45,80,000 |
| 05-Jul-2018 | 7,550.66 | 7,589.19 | 7,511.43 | 7,586.43 | 7,586.43 | 1,74,50,30,000 |
| 03-Jul-2018 | 7,593.63 | 7,594.33 | 7,498.50 | 7,502.67 | 7,502.67 | 1,17,93,10,000 |
| 02-Jul-2018 | 7,451.90 | 7,568.10 | 7,443.10 | 7,567.69 | 7,567.69 | 1,76,79,10,000 |
| 29-Jun-2018 | 7,544.13 | 7,573.59 | 7,502.95 | 7,510.30 | 7,510.30 | 2,19,20,10,000 |
| 28-Jun-2018 | 7,438.11 | 7,526.07 | 7,419.56 | 7,503.68 | 7,503.68 | 2,19,54,00,000 |
| 27-Jun-2018 | 7,586.33 | 7,610.67 | 7,444.17 | 7,445.08 | 7,445.08 | 2,30,64,30,000 |
| 26-Jun-2018 | 7,553.74 | 7,597.49 | 7,527.00 | 7,561.63 | 7,561.63 | 2,05,86,40,000 |
| 25-Jun-2018 | 7,631.12 | 7,639.73 | 7,477.73 | 7,532.01 | 7,532.01 | 2,41,50,90,000 |
| 22-Jun-2018 | 7,739.69 | 7,739.71 | 7,679.12 | 7,692.82 | 7,692.82 | 3,92,83,40,000 |
| 21-Jun-2018 | 7,800.30 | 7,803.45 | 7,699.20 | 7,712.95 | 7,712.95 | 2,31,58,80,000 |
| 20-Jun-2018 | 7,764.15 | 7,806.60 | 7,755.48 | 7,781.51 | 7,781.51 | 2,30,51,00,000 |
| 19-Jun-2018 | 7,658.47 | 7,727.41 | 7,635.73 | 7,725.59 | 7,725.59 | 2,26,90,00,000 |
| 18-Jun-2018 | 7,692.96 | 7,749.36 | 7,676.83 | 7,747.03 | 7,747.03 | 2,09,39,50,000 |
| 15-Jun-2018 | 7,725.03 | 7,755.72 | 7,704.34 | 7,746.38 | 7,746.38 | 3,04,37,90,000 |
| 14-Jun-2018 | 7,723.53 | 7,768.60 | 7,723.53 | 7,761.04 | 7,761.04 | 2,18,82,30,000 |
| 13-Jun-2018 | 7,713.90 | 7,748.96 | 7,686.65 | 7,695.70 | 7,695.70 | 2,17,27,70,000 |
| 12-Jun-2018 | 7,673.87 | 7,708.25 | 7,669.53 | 7,703.79 | 7,703.79 | 2,00,67,60,000 |
| 11-Jun-2018 | 7,647.24 | 7,677.29 | 7,642.87 | 7,659.93 | 7,659.93 | 1,94,29,40,000 |
| 08-Jun-2018 | 7,607.74 | 7,653.58 | 7,595.14 | 7,645.51 | 7,645.51 | 1,94,15,80,000 |
| 07-Jun-2018 | 7,697.41 | 7,697.41 | 7,597.66 | 7,635.07 | 7,635.07 | 2,32,82,80,000 |
| 06-Jun-2018 | 7,652.80 | 7,691.65 | 7,622.31 | 7,689.24 | 7,689.24 | 2,19,17,50,000 |
| 05-Jun-2018 | 7,621.36 | 7,644.48 | 7,602.38 | 7,637.86 | 7,637.86 | 2,05,86,30,000 |
| 04-Jun-2018 | 7,570.08 | 7,607.17 | 7,561.20 | 7,606.46 | 7,606.46 | 2,14,27,90,000 |
| 01-Jun-2018 | 7,487.66 | 7,557.38 | 7,487.23 | 7,554.33 | 7,554.33 | 2,20,86,00,000 |
| 31-May-2018 | 7,455.58 | 7,492.42 | 7,431.41 | 7,442.12 | 7,442.12 | 2,51,46,10,000 |
| 30-May-2018 | 7,428.41 | 7,473.81 | 7,423.67 | 7,462.45 | 7,462.45 | 2,04,94,50,000 |
| 29-May-2018 | 7,398.51 | 7,435.13 | 7,354.29 | 7,396.59 | 7,396.59 | 2,08,73,70,000 |
| 25-May-2018 | 7,422.20 | 7,452.85 | 7,415.58 | 7,433.85 | 7,433.85 | 1,75,76,60,000 |
| 24-May-2018 | 7,421.99 | 7,435.38 | 7,357.50 | 7,424.43 | 7,424.43 | 1,99,24,60,000 |
| 23-May-2018 | 7,335.03 | 7,426.78 | 7,334.62 | 7,425.96 | 7,425.96 | 1,98,04,50,000 |
| 22-May-2018 | 7,420.85 | 7,432.53 | 7,370.33 | 7,378.46 | 7,378.46 | 1,90,82,80,000 |
| 21-May-2018 | 7,406.34 | 7,431.83 | 7,368.21 | 7,394.04 | 7,394.04 | 1,94,91,00,000 |
| 18-May-2018 | 7,364.34 | 7,381.16 | 7,343.97 | 7,354.34 | 7,354.34 | 1,96,67,10,000 |
| 17-May-2018 | 7,379.58 | 7,425.39 | 7,350.46 | 7,382.47 | 7,382.47 | 1,93,17,00,000 |
| 16-May-2018 | 7,356.22 | 7,413.32 | 7,356.16 | 7,398.30 | 7,398.30 | 2,08,36,60,000 |
| 15-May-2018 | 7,361.30 | 7,363.52 | 7,320.97 | 7,351.63 | 7,351.63 | 2,11,40,40,000 |
| 14-May-2018 | 7,429.45 | 7,458.42 | 7,401.89 | 7,411.32 | 7,411.32 | 2,07,56,70,000 |
| 11-May-2018 | 7,393.97 | 7,417.67 | 7,372.26 | 7,402.88 | 7,402.88 | 2,08,30,30,000 |
| 10-May-2018 | 7,355.90 | 7,414.15 | 7,353.63 | 7,404.97 | 7,404.97 | 2,23,34,60,000 |
| 09-May-2018 | 7,281.53 | 7,344.80 | 7,259.05 | 7,339.91 | 7,339.91 | 2,24,14,80,000 |
| 08-May-2018 | 7,255.34 | 7,278.81 | 7,224.70 | 7,266.90 | 7,266.90 | 2,05,48,30,000 |
| 07-May-2018 | 7,241.82 | 7,291.74 | 7,235.76 | 7,265.21 | 7,265.21 | 1,93,99,80,000 |
| 04-May-2018 | 7,065.67 | 7,228.26 | 7,057.89 | 7,209.62 | 7,209.62 | 2,02,22,30,000 |
| 03-May-2018 | 7,065.03 | 7,112.59 | 6,991.14 | 7,088.15 | 7,088.15 | 2,34,57,40,000 |
| 02-May-2018 | 7,138.45 | 7,169.46 | 7,094.72 | 7,100.90 | 7,100.90 | 2,14,42,00,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
