The closing price for the Nasdaq Composite (IXIC) between January 1, 2022 and December 24, 2024 is $19,764.88, yesterday. It is up 25.6% in that time. The latest price is $20,031.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 23 2024 | $19,641.05 | $19,772.10 | $19,504.68 | $19,764.88 | 6,820,720,000 |
Week of December 16 2024 | $20,016.12 | $20,204.58 | $19,168.38 | $19,572.60 | 47,377,550,000 |
Week of December 09 2024 | $19,824.09 | $20,061.65 | $19,641.34 | $19,926.72 | 34,443,990,000 |
Week of December 02 2024 | $19,255.43 | $19,863.15 | $19,255.43 | $19,859.77 | 34,262,840,000 |
Week of November 25 2024 | $19,140.59 | $19,245.49 | $18,937.20 | $19,218.17 | 24,006,390,000 |
Week of November 18 2024 | $18,717.93 | $19,110.89 | $18,672.30 | $19,003.65 | 36,892,000,000 |
Week of November 11 2024 | $19,355.34 | $19,366.07 | $18,598.87 | $18,680.12 | 42,210,760,000 |
Week of November 04 2024 | $18,220.43 | $19,318.56 | $18,112.83 | $19,286.78 | 37,509,390,000 |
Week of October 28 2024 | $18,648.25 | $18,785.50 | $18,083.95 | $18,239.92 | 31,345,930,000 |
Week of October 21 2024 | $18,456.48 | $18,690.01 | $18,146.61 | $18,518.61 | 30,606,290,000 |
Week of October 14 2024 | $18,426.66 | $18,564.25 | $18,214.96 | $18,489.55 | 27,572,030,000 |
Week of October 07 2024 | $18,080.12 | $18,375.53 | $17,900.04 | $18,342.94 | 27,031,330,000 |
Week of September 30 2024 | $18,069.83 | $18,198.16 | $17,767.79 | $18,137.85 | 27,560,230,000 |
Week of September 23 2024 | $17,994.91 | $18,327.34 | $17,863.38 | $18,119.59 | 26,480,050,000 |
Week of September 16 2024 | $17,573.70 | $18,099.93 | $17,480.66 | $17,948.32 | 30,735,810,000 |
Week of September 09 2024 | $16,835.67 | $17,719.14 | $16,732.84 | $17,683.98 | 25,968,820,000 |
Week of September 02 2024 | $17,585.45 | $17,585.45 | $16,668.57 | $16,690.83 | 21,357,850,000 |
Week of August 26 2024 | $17,867.85 | $17,909.09 | $17,439.40 | $17,713.62 | 25,944,170,000 |
Week of August 19 2024 | $17,649.74 | $18,017.69 | $17,585.58 | $17,877.79 | 26,080,880,000 |
Week of August 12 2024 | $16,793.64 | $17,674.65 | $16,699.39 | $17,631.72 | 25,961,810,000 |
Week of August 05 2024 | $15,712.53 | $16,789.22 | $15,708.54 | $16,745.30 | 30,274,030,000 |
Week of July 29 2024 | $17,444.39 | $17,791.58 | $16,582.79 | $16,776.16 | 29,732,520,000 |
Week of July 22 2024 | $17,923.65 | $18,128.38 | $17,033.96 | $17,357.88 | 28,163,090,000 |
Week of July 15 2024 | $18,485.91 | $18,641.53 | $17,691.43 | $17,726.94 | 28,240,750,000 |
Week of July 08 2024 | $18,371.86 | $18,671.07 | $18,238.78 | $18,398.45 | 27,566,190,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
