The closing price for the Nasdaq Composite (IXIC) last month and this year was $18,095.15, on October 31. It was down 0.3% in that time. The latest price is $19,218.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $19,087.47 | $19,245.49 | $19,066.52 | $19,218.17 | 4,042,550,000 |
November 27 2024 | $19,132.99 | $19,133.11 | $18,937.20 | $19,060.48 | 5,619,090,000 |
November 26 2024 | $19,109.08 | $19,184.40 | $19,100.73 | $19,174.30 | 6,411,770,000 |
November 25 2024 | $19,140.59 | $19,208.68 | $18,969.35 | $19,054.84 | 7,932,980,000 |
November 22 2024 | $18,966.32 | $19,025.77 | $18,899.48 | $19,003.65 | 6,575,820,000 |
November 21 2024 | $19,072.78 | $19,110.89 | $18,714.06 | $18,972.42 | 7,492,540,000 |
November 20 2024 | $18,971.31 | $18,974.91 | $18,724.39 | $18,966.14 | 7,121,670,000 |
November 19 2024 | $18,699.71 | $18,992.08 | $18,689.83 | $18,987.47 | 7,246,610,000 |
November 18 2024 | $18,717.93 | $18,865.28 | $18,672.30 | $18,791.81 | 8,455,360,000 |
November 15 2024 | $18,929.92 | $18,936.75 | $18,598.87 | $18,680.12 | 8,002,270,000 |
November 14 2024 | $19,256.09 | $19,275.80 | $19,073.39 | $19,107.65 | 8,680,480,000 |
November 13 2024 | $19,286.46 | $19,358.48 | $19,191.13 | $19,230.72 | 9,623,670,000 |
November 12 2024 | $19,289.81 | $19,343.05 | $19,168.52 | $19,281.40 | 7,816,410,000 |
November 11 2024 | $19,355.34 | $19,366.07 | $19,193.29 | $19,298.76 | 8,087,930,000 |
November 08 2024 | $19,255.14 | $19,318.56 | $19,224.43 | $19,286.78 | 7,316,010,000 |
November 07 2024 | $19,084.43 | $19,301.70 | $19,084.43 | $19,269.46 | 9,232,670,000 |
November 06 2024 | $18,772.76 | $19,000.50 | $18,730.21 | $18,983.47 | 8,138,050,000 |
November 05 2024 | $18,250.71 | $18,449.68 | $18,250.71 | $18,439.17 | 7,060,340,000 |
November 04 2024 | $18,220.43 | $18,308.30 | $18,112.83 | $18,179.98 | 5,762,320,000 |
November 01 2024 | $18,189.67 | $18,363.94 | $18,181.53 | $18,239.92 | 5,896,470,000 |
October 31 2024 | $18,427.31 | $18,427.31 | $18,083.95 | $18,095.15 | 6,411,940,000 |
October 30 2024 | $18,731.69 | $18,785.50 | $18,598.24 | $18,607.93 | 6,514,690,000 |
October 29 2024 | $18,576.09 | $18,753.19 | $18,509.59 | $18,712.75 | 6,881,170,000 |
October 28 2024 | $18,648.25 | $18,671.01 | $18,563.02 | $18,567.19 | 5,641,660,000 |
October 25 2024 | $18,512.58 | $18,690.01 | $18,487.06 | $18,518.61 | 6,100,040,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
