The lowest closing price for the Nasdaq Composite (IXIC) in June 2022 was $10,646.10, on June 16, 2022. It was down 9.4% for the month. The latest price is $19,924.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $11,048.25 | $11,160.92 | $10,850.01 | $11,028.74 | 5,620,800,000 |
June 29 2022 | $11,160.22 | $11,226.33 | $11,072.19 | $11,177.89 | 5,609,230,000 |
June 28 2022 | $11,542.24 | $11,635.85 | $11,177.68 | $11,181.54 | 5,397,910,000 |
June 27 2022 | $11,661.02 | $11,677.49 | $11,487.07 | $11,524.55 | 5,017,930,000 |
June 24 2022 | $11,351.31 | $11,613.23 | $11,337.78 | $11,607.62 | 9,438,810,000 |
June 23 2022 | $11,137.68 | $11,260.27 | $11,046.28 | $11,232.19 | 5,238,210,000 |
June 22 2022 | $10,941.95 | $11,216.77 | $10,938.06 | $11,053.08 | 5,215,100,000 |
June 21 2022 | $10,974.05 | $11,164.99 | $10,974.05 | $11,069.30 | 5,201,450,000 |
June 17 2022 | $10,697.55 | $10,884.71 | $10,638.72 | $10,798.35 | 7,423,600,000 |
June 16 2022 | $10,806.02 | $10,831.07 | $10,565.14 | $10,646.10 | 5,667,810,000 |
June 15 2022 | $10,968.40 | $11,244.26 | $10,866.39 | $11,099.15 | 5,346,110,000 |
June 14 2022 | $10,897.43 | $10,926.81 | $10,733.04 | $10,828.35 | 4,802,090,000 |
June 13 2022 | $10,986.85 | $11,071.48 | $10,775.14 | $10,809.23 | 5,912,360,000 |
June 10 2022 | $11,543.88 | $11,569.15 | $11,328.27 | $11,340.02 | 5,125,980,000 |
June 09 2022 | $12,016.47 | $12,115.06 | $11,751.98 | $11,754.23 | 5,382,110,000 |
June 08 2022 | $12,147.28 | $12,235.78 | $12,052.70 | $12,086.27 | 4,689,310,000 |
June 07 2022 | $11,925.81 | $12,194.86 | $11,888.61 | $12,175.23 | 4,383,960,000 |
June 06 2022 | $12,200.33 | $12,245.40 | $12,004.20 | $12,061.37 | 4,633,950,000 |
June 03 2022 | $12,097.12 | $12,167.44 | $11,966.62 | $12,012.73 | 4,117,290,000 |
June 02 2022 | $11,945.57 | $12,320.12 | $11,901.45 | $12,316.90 | 4,422,830,000 |
June 01 2022 | $12,176.89 | $12,237.94 | $11,901.43 | $11,994.46 | 4,697,810,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
