The lowest closing price for the Nasdaq Composite (IXIC) in August 2022 was $11,816.20, on August 31, 2022. It was down 4.1% for the month. The latest price is $15,443.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $11,972.56 | $12,027.43 | $11,814.17 | $11,816.20 | 4,911,500,000 |
August 30 2022 | $12,093.06 | $12,101.85 | $11,790.02 | $11,883.14 | 4,630,720,000 |
August 29 2022 | $12,021.05 | $12,124.87 | $11,981.42 | $12,017.67 | 4,183,740,000 |
August 26 2022 | $12,630.58 | $12,655.84 | $12,141.52 | $12,141.71 | 4,510,480,000 |
August 25 2022 | $12,506.37 | $12,641.26 | $12,471.98 | $12,639.27 | 4,290,090,000 |
August 24 2022 | $12,375.15 | $12,504.33 | $12,350.16 | $12,431.53 | 3,896,570,000 |
August 23 2022 | $12,380.37 | $12,490.85 | $12,352.03 | $12,381.30 | 3,815,730,000 |
August 22 2022 | $12,523.16 | $12,538.55 | $12,353.73 | $12,381.57 | 4,242,600,000 |
August 19 2022 | $12,832.27 | $12,859.01 | $12,674.87 | $12,705.22 | 4,591,500,000 |
August 18 2022 | $12,937.79 | $13,002.66 | $12,873.49 | $12,965.34 | 4,663,920,000 |
August 17 2022 | $12,968.63 | $13,053.51 | $12,863.01 | $12,938.12 | 5,166,110,000 |
August 16 2022 | $13,082.64 | $13,181.09 | $12,979.24 | $13,102.55 | 4,992,400,000 |
August 15 2022 | $12,996.63 | $13,146.06 | $12,993.78 | $13,128.05 | 4,445,180,000 |
August 12 2022 | $12,866.31 | $13,047.19 | $12,821.22 | $13,047.19 | 4,755,980,000 |
August 11 2022 | $12,944.82 | $13,026.24 | $12,760.09 | $12,779.91 | 5,785,100,000 |
August 10 2022 | $12,793.44 | $12,861.44 | $12,698.61 | $12,854.80 | 5,135,480,000 |
August 09 2022 | $12,557.49 | $12,582.91 | $12,438.86 | $12,493.93 | 5,271,940,000 |
August 08 2022 | $12,703.72 | $12,855.15 | $12,597.75 | $12,644.46 | 5,190,590,000 |
August 05 2022 | $12,538.80 | $12,720.44 | $12,525.77 | $12,657.55 | 4,888,110,000 |
August 04 2022 | $12,675.04 | $12,736.19 | $12,600.78 | $12,720.58 | 5,408,540,000 |
August 03 2022 | $12,433.87 | $12,699.64 | $12,425.21 | $12,668.16 | 5,628,590,000 |
August 02 2022 | $12,287.67 | $12,503.34 | $12,260.48 | $12,348.76 | 4,742,630,000 |
August 01 2022 | $12,317.96 | $12,499.72 | $12,271.98 | $12,368.98 | 4,373,610,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
