The highest closing price for the Nasdaq Composite (IXIC) in September 2020 was $12,056.44, on September 2, 2020. It was down 5.8% for the month. The latest price is $16,686.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $11,092.90 | $11,277.96 | $11,092.90 | $11,167.51 | 4,228,200,000 |
September 29 2020 | $11,109.00 | $11,153.23 | $11,065.63 | $11,085.25 | 3,363,870,000 |
September 28 2020 | $11,084.38 | $11,120.79 | $11,019.14 | $11,117.53 | 3,562,900,000 |
September 25 2020 | $10,680.46 | $10,939.55 | $10,639.98 | $10,913.56 | 3,767,230,000 |
September 24 2020 | $10,551.02 | $10,799.55 | $10,520.22 | $10,672.27 | 4,080,730,000 |
September 23 2020 | $10,950.82 | $10,962.03 | $10,612.91 | $10,632.99 | 4,074,600,000 |
September 22 2020 | $10,873.30 | $10,979.65 | $10,737.52 | $10,963.64 | 3,492,020,000 |
September 21 2020 | $10,610.14 | $10,782.74 | $10,519.49 | $10,778.80 | 3,885,200,000 |
September 18 2020 | $10,973.45 | $10,977.68 | $10,639.95 | $10,793.28 | 5,745,690,000 |
September 17 2020 | $10,796.05 | $10,974.45 | $10,783.81 | $10,910.28 | 3,726,750,000 |
September 16 2020 | $11,222.08 | $11,245.42 | $11,046.43 | $11,050.47 | 3,661,710,000 |
September 15 2020 | $11,193.96 | $11,244.46 | $11,127.98 | $11,190.32 | 3,772,820,000 |
September 14 2020 | $11,010.14 | $11,118.29 | $10,982.26 | $11,056.65 | 3,716,820,000 |
September 11 2020 | $11,010.07 | $11,033.04 | $10,728.03 | $10,853.55 | 3,609,190,000 |
September 10 2020 | $11,235.53 | $11,299.53 | $10,875.02 | $10,919.59 | 3,814,100,000 |
September 09 2020 | $11,064.76 | $11,217.69 | $10,970.45 | $11,141.56 | 3,531,780,000 |
September 08 2020 | $10,900.70 | $11,131.50 | $10,837.20 | $10,847.69 | 3,872,230,000 |
September 04 2020 | $11,396.24 | $11,531.18 | $10,875.87 | $11,313.13 | 4,269,190,000 |
September 03 2020 | $11,861.90 | $11,894.40 | $11,361.36 | $11,458.10 | 4,437,500,000 |
September 02 2020 | $12,047.26 | $12,074.06 | $11,836.18 | $12,056.44 | 3,966,140,000 |
September 01 2020 | $11,850.96 | $11,945.72 | $11,794.78 | $11,939.67 | 3,480,780,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
