The closing price for the Nasdaq Composite (IXIC) between January 1, 2022 and December 31, 2022 was $10,466.48, on December 30, 2022. It was down 33.5% in that time. The latest price is $19,003.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $10,368.37 | $10,468.31 | $10,324.70 | $10,466.48 | 3,959,030,000 |
December 29 2022 | $10,321.46 | $10,502.08 | $10,301.06 | $10,478.09 | 4,154,100,000 |
December 28 2022 | $10,339.20 | $10,414.82 | $10,207.47 | $10,213.29 | 3,842,970,000 |
December 27 2022 | $10,462.19 | $10,472.32 | $10,340.73 | $10,353.23 | 3,827,290,000 |
December 23 2022 | $10,437.75 | $10,514.76 | $10,361.82 | $10,497.86 | 3,544,680,000 |
December 22 2022 | $10,586.46 | $10,599.34 | $10,313.32 | $10,476.12 | 5,125,070,000 |
December 21 2022 | $10,592.00 | $10,753.57 | $10,569.20 | $10,709.37 | 4,401,420,000 |
December 20 2022 | $10,490.89 | $10,609.46 | $10,446.82 | $10,547.11 | 4,707,190,000 |
December 19 2022 | $10,707.44 | $10,713.97 | $10,497.55 | $10,546.03 | 4,631,820,000 |
December 16 2022 | $10,767.63 | $10,833.24 | $10,642.10 | $10,705.41 | 7,968,170,000 |
December 15 2022 | $11,012.62 | $11,029.57 | $10,775.61 | $10,810.53 | 5,536,070,000 |
December 14 2022 | $11,248.09 | $11,352.09 | $11,065.24 | $11,170.89 | 5,485,150,000 |
December 13 2022 | $11,542.84 | $11,571.64 | $11,160.54 | $11,256.81 | 6,126,890,000 |
December 12 2022 | $11,015.48 | $11,144.67 | $10,984.82 | $11,143.74 | 4,829,990,000 |
December 09 2022 | $11,038.17 | $11,138.70 | $10,999.26 | $11,004.62 | 4,337,440,000 |
December 08 2022 | $11,011.33 | $11,119.16 | $10,939.47 | $11,082.00 | 4,281,800,000 |
December 07 2022 | $10,963.95 | $11,039.81 | $10,910.62 | $10,958.55 | 4,343,860,000 |
December 06 2022 | $11,228.42 | $11,241.42 | $10,956.20 | $11,014.89 | 4,713,330,000 |
December 05 2022 | $11,380.99 | $11,425.51 | $11,193.02 | $11,239.94 | 4,510,030,000 |
December 02 2022 | $11,308.38 | $11,492.32 | $11,296.72 | $11,461.50 | 4,523,010,000 |
December 01 2022 | $11,475.17 | $11,546.77 | $11,378.75 | $11,482.45 | 5,158,120,000 |
November 30 2022 | $10,995.20 | $11,468.47 | $10,966.53 | $11,468.00 | 6,653,460,000 |
November 29 2022 | $11,060.02 | $11,086.02 | $10,944.37 | $10,983.78 | 4,592,830,000 |
November 28 2022 | $11,147.57 | $11,217.75 | $11,020.69 | $11,049.50 | 4,271,360,000 |
November 25 2022 | $11,231.00 | $11,261.57 | $11,206.38 | $11,226.36 | 2,184,080,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
