The average closing price for the Nasdaq Composite (IXIC) all-time is $2,789.75. The latest price is $20,182.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $14,873.70 | $20,204.58 | $14,477.57 | $20,173.89 | 1,382,306,044,677 |
2023 | $10,562.06 | $15,150.07 | $10,265.04 | $15,011.35 | 1,238,952,920,000 |
2022 | $15,732.50 | $15,852.14 | $10,088.83 | $10,466.48 | 1,224,617,210,000 |
2021 | $12,958.52 | $16,212.23 | $12,397.05 | $15,644.97 | 1,280,534,330,000 |
2020 | $9,039.46 | $12,973.33 | $6,631.42 | $12,888.28 | 1,008,672,710,000 |
2019 | $6,506.91 | $9,052.00 | $6,457.13 | $8,972.60 | 534,013,240,000 |
2018 | $6,937.65 | $8,133.30 | $6,190.17 | $6,635.28 | 561,091,470,000 |
2017 | $5,425.62 | $7,003.89 | $5,397.99 | $6,903.39 | 478,785,710,000 |
2016 | $4,897.65 | $5,512.37 | $4,209.76 | $5,383.12 | 479,690,350,000 |
2015 | $4,760.24 | $5,231.94 | $4,292.14 | $5,007.41 | 475,786,160,000 |
2014 | $4,160.03 | $4,814.95 | $3,946.03 | $4,736.05 | 491,208,800,000 |
2013 | $3,091.33 | $4,177.73 | $3,076.60 | $4,176.59 | 441,915,740,000 |
2012 | $2,657.39 | $3,196.93 | $2,627.23 | $3,019.51 | 432,008,350,000 |
2011 | $2,676.65 | $2,887.75 | $2,298.89 | $2,605.15 | 498,779,360,000 |
2010 | $2,294.41 | $2,675.26 | $2,061.14 | $2,652.87 | 549,813,820,000 |
2009 | $1,578.87 | $2,295.80 | $1,265.52 | $2,269.15 | 549,159,020,000 |
2008 | $2,653.91 | $2,661.50 | $1,295.48 | $1,577.03 | 563,391,940,000 |
2007 | $2,429.72 | $2,861.51 | $2,331.57 | $2,652.28 | 524,473,160,000 |
2006 | $2,216.53 | $2,470.95 | $2,012.78 | $2,415.29 | 483,641,740,000 |
2005 | $2,184.75 | $2,278.16 | $1,889.83 | $2,205.32 | 436,422,620,000 |
2004 | $2,011.08 | $2,185.56 | $1,750.82 | $2,175.44 | 445,908,970,000 |
2003 | $1,346.93 | $2,015.23 | $1,253.22 | $2,003.37 | 415,936,280,000 |
2002 | $1,965.18 | $2,098.88 | $1,108.49 | $1,335.51 | 432,112,140,000 |
2001 | $2,474.16 | $2,892.36 | $1,387.06 | $1,950.40 | 465,069,500,000 |
2000 | $4,186.19 | $5,132.52 | $2,288.16 | $2,470.52 | 437,123,050,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
