The closing price for the Nasdaq Composite (IXIC) between January 1, 2022 and January 31, 2024 and on October 14, 2022 was $10,321.39, on October 14, 2022. It was down 3.9% in that time. The latest price is $19,621.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 29 2024 | $15,470.66 | $15,630.58 | $15,158.49 | $15,164.01 | 15,574,160,000 |
Week of January 22 2024 | $15,393.05 | $15,629.07 | $15,333.63 | $15,455.36 | 25,439,230,000 |
Week of January 15 2024 | $14,908.26 | $15,310.97 | $14,706.23 | $15,310.97 | 22,760,310,000 |
Week of January 08 2024 | $14,564.47 | $15,063.61 | $14,560.20 | $14,972.76 | 25,814,400,000 |
Week of January 01 2024 | $14,873.70 | $14,887.80 | $14,477.57 | $14,524.07 | 21,763,160,000 |
Week of December 25 2023 | $15,028.69 | $15,150.07 | $14,955.37 | $15,011.35 | 24,132,400,000 |
Week of December 18 2023 | $14,814.02 | $15,069.29 | $14,776.29 | $14,992.97 | 28,180,200,000 |
Week of December 11 2023 | $14,340.13 | $14,855.62 | $14,324.57 | $14,813.92 | 33,700,760,000 |
Week of December 04 2023 | $14,168.66 | $14,416.92 | $14,058.52 | $14,403.97 | 28,741,320,000 |
Week of November 27 2023 | $14,239.31 | $14,423.22 | $14,127.05 | $14,305.03 | 24,855,570,000 |
Week of November 20 2023 | $14,134.75 | $14,359.61 | $14,134.20 | $14,250.85 | 15,087,490,000 |
Week of November 13 2023 | $13,745.96 | $14,194.36 | $13,687.78 | $14,125.48 | 23,699,730,000 |
Week of November 06 2023 | $13,514.08 | $13,802.53 | $13,435.99 | $13,798.11 | 23,421,970,000 |
Week of October 30 2023 | $12,750.47 | $13,520.28 | $12,691.56 | $13,478.28 | 22,891,770,000 |
Week of October 23 2023 | $12,930.85 | $13,170.39 | $12,543.86 | $12,643.01 | 22,940,630,000 |
Week of October 16 2023 | $13,453.81 | $13,602.25 | $12,977.43 | $12,983.81 | 22,981,100,000 |
Week of October 09 2023 | $13,326.22 | $13,714.14 | $13,277.48 | $13,407.23 | 21,407,890,000 |
Week of October 02 2023 | $13,217.98 | $13,472.27 | $13,008.60 | $13,431.34 | 22,023,970,000 |
Week of September 25 2023 | $13,172.54 | $13,382.98 | $12,963.16 | $13,219.32 | 23,422,130,000 |
Week of September 18 2023 | $13,669.96 | $13,751.28 | $13,200.64 | $13,211.81 | 23,409,370,000 |
Week of September 11 2023 | $13,884.03 | $13,957.57 | $13,684.24 | $13,708.33 | 26,785,890,000 |
Week of September 04 2023 | $13,994.54 | $14,060.85 | $13,642.47 | $13,761.53 | 17,076,300,000 |
Week of August 28 2023 | $13,695.36 | $14,149.62 | $13,626.64 | $14,031.81 | 21,382,030,000 |
Week of August 21 2023 | $13,347.26 | $13,834.69 | $13,325.59 | $13,590.65 | 21,127,230,000 |
Week of August 14 2023 | $13,599.00 | $13,789.16 | $13,161.76 | $13,290.78 | 25,071,190,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
