The lowest closing price for the Nasdaq Composite (IXIC) in July 2022 was $11,127.85, on July 1, 2022. It was up 12.6% for the month. The latest price is $15,587.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $12,239.69 | $12,426.26 | $12,181.13 | $12,390.69 | 4,893,090,000 |
July 28 2022 | $12,036.48 | $12,179.09 | $11,886.67 | $12,162.59 | 4,892,770,000 |
July 27 2022 | $11,756.19 | $12,081.73 | $11,718.38 | $12,032.42 | 4,559,800,000 |
July 26 2022 | $11,701.53 | $11,711.31 | $11,533.37 | $11,562.57 | 4,304,110,000 |
July 25 2022 | $11,837.96 | $11,855.11 | $11,707.53 | $11,782.67 | 4,261,620,000 |
July 22 2022 | $12,025.37 | $12,093.02 | $11,767.19 | $11,834.11 | 4,700,220,000 |
July 21 2022 | $11,914.15 | $12,060.59 | $11,812.72 | $12,059.61 | 4,646,260,000 |
July 20 2022 | $11,726.09 | $11,939.96 | $11,703.36 | $11,897.65 | 5,427,450,000 |
July 19 2022 | $11,515.00 | $11,721.22 | $11,448.97 | $11,713.15 | 5,251,410,000 |
July 18 2022 | $11,561.64 | $11,629.03 | $11,322.84 | $11,360.05 | 5,003,870,000 |
July 15 2022 | $11,379.36 | $11,454.69 | $11,295.33 | $11,452.42 | 4,342,760,000 |
July 14 2022 | $11,151.21 | $11,279.97 | $11,005.93 | $11,251.19 | 4,456,350,000 |
July 13 2022 | $11,056.55 | $11,325.67 | $11,031.27 | $11,247.58 | 4,400,730,000 |
July 12 2022 | $11,420.89 | $11,483.17 | $11,207.08 | $11,264.73 | 4,279,920,000 |
July 11 2022 | $11,524.49 | $11,541.10 | $11,348.06 | $11,372.60 | 4,343,130,000 |
July 08 2022 | $11,503.61 | $11,689.70 | $11,479.77 | $11,635.31 | 4,495,900,000 |
July 07 2022 | $11,422.60 | $11,644.47 | $11,412.88 | $11,621.35 | 4,662,320,000 |
July 06 2022 | $11,337.90 | $11,443.15 | $11,250.32 | $11,361.85 | 4,824,620,000 |
July 05 2022 | $10,964.18 | $11,323.89 | $10,911.45 | $11,322.24 | 5,028,520,000 |
July 01 2022 | $11,006.83 | $11,132.55 | $10,922.71 | $11,127.85 | 4,844,560,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
