The closing price for the Nasdaq Composite (IXIC) between January 1, 2023 and December 31, 2023 was $15,011.35, on December 29. It was up 42.1% in that time. The latest price is $19,003.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $15,099.20 | $15,111.41 | $14,955.37 | $15,011.35 | 5,441,060,000 |
December 28 2023 | $15,142.09 | $15,150.07 | $15,087.22 | $15,095.14 | 5,090,570,000 |
December 27 2023 | $15,089.66 | $15,114.08 | $15,051.67 | $15,099.18 | 7,480,170,000 |
December 26 2023 | $15,028.69 | $15,101.18 | $15,024.06 | $15,074.57 | 6,120,600,000 |
December 22 2023 | $15,006.18 | $15,047.19 | $14,927.12 | $14,992.97 | 4,796,600,000 |
December 21 2023 | $14,923.14 | $14,970.81 | $14,837.47 | $14,963.87 | 5,465,640,000 |
December 20 2023 | $14,973.36 | $15,069.29 | $14,776.29 | $14,777.94 | 6,294,700,000 |
December 19 2023 | $14,923.02 | $15,003.80 | $14,921.60 | $15,003.22 | 5,757,180,000 |
December 18 2023 | $14,814.02 | $14,938.04 | $14,811.82 | $14,904.81 | 5,866,080,000 |
December 15 2023 | $14,797.46 | $14,848.40 | $14,753.16 | $14,813.92 | 8,377,630,000 |
December 14 2023 | $14,798.72 | $14,855.62 | $14,642.23 | $14,761.56 | 8,033,170,000 |
December 13 2023 | $14,555.68 | $14,743.55 | $14,517.52 | $14,733.96 | 6,732,040,000 |
December 12 2023 | $14,423.01 | $14,533.40 | $14,385.39 | $14,533.40 | 4,950,100,000 |
December 11 2023 | $14,340.13 | $14,436.08 | $14,324.57 | $14,432.49 | 5,607,820,000 |
December 08 2023 | $14,279.46 | $14,416.92 | $14,264.96 | $14,403.97 | 5,430,840,000 |
December 07 2023 | $14,230.43 | $14,353.11 | $14,220.87 | $14,339.99 | 5,694,310,000 |
December 06 2023 | $14,325.62 | $14,327.63 | $14,138.51 | $14,146.71 | 5,167,030,000 |
December 05 2023 | $14,126.40 | $14,285.66 | $14,121.76 | $14,229.91 | 6,179,120,000 |
December 04 2023 | $14,168.66 | $14,197.52 | $14,058.52 | $14,185.49 | 6,270,020,000 |
December 01 2023 | $14,181.35 | $14,311.95 | $14,135.00 | $14,305.03 | 5,607,000,000 |
November 30 2023 | $14,265.05 | $14,289.20 | $14,127.05 | $14,226.22 | 5,678,070,000 |
November 29 2023 | $14,367.11 | $14,423.22 | $14,247.89 | $14,258.49 | 4,890,220,000 |
November 28 2023 | $14,224.63 | $14,303.66 | $14,195.72 | $14,281.76 | 4,474,400,000 |
November 27 2023 | $14,239.31 | $14,305.71 | $14,205.24 | $14,241.02 | 4,205,880,000 |
November 24 2023 | $14,238.04 | $14,270.28 | $14,214.13 | $14,250.85 | 2,541,840,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
