The closing price for the Nasdaq Composite (IXIC) on December 31, 2021 was $15,645.96. It was down 0.5% for the day. The latest price is $19,727.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 20:30 | $15,704.63 | $15,708.66 | $15,644.13 | $15,645.96 | 379,897,000 |
December 31 2021 19:30 | $15,694.07 | $15,708.85 | $15,685.96 | $15,704.63 | 311,521,000 |
December 31 2021 18:30 | $15,706.58 | $15,712.14 | $15,683.99 | $15,693.84 | 295,619,000 |
December 31 2021 17:30 | $15,692.14 | $15,715.62 | $15,687.85 | $15,708.60 | 282,653,000 |
December 31 2021 16:30 | $15,727.66 | $15,729.88 | $15,687.17 | $15,691.86 | 323,258,000 |
December 31 2021 15:30 | $15,729.27 | $15,734.81 | $15,690.52 | $15,728.72 | 408,435,138 |
December 31 2021 14:30 | $15,724.33 | $15,777.43 | $15,708.58 | $15,727.82 | 599,421,860 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
