The closing price for the Nasdaq Composite (IXIC) in December 2018 was $6,635.28, on December 31, 2018. It was down 11.4% for the month. The latest price is $19,722.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $6,649.52 | $6,659.96 | $6,570.06 | $6,635.28 | 2,098,560,000 |
December 28 2018 | $6,616.79 | $6,684.18 | $6,529.22 | $6,584.52 | 2,199,090,000 |
December 27 2018 | $6,457.19 | $6,583.01 | $6,336.97 | $6,579.49 | 2,415,870,000 |
December 26 2018 | $6,257.86 | $6,555.53 | $6,214.34 | $6,554.36 | 2,558,940,000 |
December 24 2018 | $6,278.49 | $6,355.18 | $6,190.17 | $6,192.92 | 1,647,270,000 |
December 21 2018 | $6,573.49 | $6,586.68 | $6,304.63 | $6,332.99 | 4,534,120,000 |
December 20 2018 | $6,607.76 | $6,666.20 | $6,447.91 | $6,528.41 | 3,258,090,000 |
December 19 2018 | $6,777.59 | $6,868.86 | $6,586.50 | $6,636.83 | 2,899,950,000 |
December 18 2018 | $6,809.82 | $6,847.27 | $6,733.71 | $6,783.91 | 2,595,400,000 |
December 17 2018 | $6,886.46 | $6,931.81 | $6,710.01 | $6,753.73 | 2,665,240,000 |
December 14 2018 | $6,986.37 | $7,027.17 | $6,898.99 | $6,910.66 | 2,200,510,000 |
December 13 2018 | $7,135.28 | $7,154.64 | $7,034.82 | $7,070.33 | 2,143,520,000 |
December 12 2018 | $7,127.00 | $7,197.29 | $7,096.56 | $7,098.31 | 2,412,300,000 |
December 11 2018 | $7,121.66 | $7,129.83 | $6,983.01 | $7,031.83 | 2,246,060,000 |
December 10 2018 | $6,959.63 | $7,047.62 | $6,878.99 | $7,020.52 | 2,367,560,000 |
December 07 2018 | $7,163.49 | $7,205.37 | $6,945.27 | $6,969.25 | 2,475,160,000 |
December 06 2018 | $7,017.05 | $7,189.52 | $6,984.34 | $7,188.26 | 2,833,870,000 |
December 04 2018 | $7,407.95 | $7,421.11 | $7,150.11 | $7,158.43 | 2,635,810,000 |
December 03 2018 | $7,486.13 | $7,486.51 | $7,392.22 | $7,441.51 | 2,621,020,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
