The closing price for the Nasdaq Composite (IXIC) between January 1, 2024 and December 31, 2024 is $20,031.13, on Tuesday. It is up 34.7% in that time. The latest price is $20,051.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 24 2024 | $19,818.48 | $20,031.13 | $19,813.76 | $20,031.13 | 4,739,190,000 |
December 23 2024 | $19,641.05 | $19,772.10 | $19,504.68 | $19,764.88 | 6,820,720,000 |
December 20 2024 | $19,190.04 | $19,758.61 | $19,168.38 | $19,572.60 | 10,962,450,000 |
December 19 2024 | $19,565.66 | $19,623.02 | $19,357.76 | $19,372.77 | 8,029,590,000 |
December 18 2024 | $20,114.98 | $20,179.77 | $19,336.59 | $19,392.69 | 9,996,120,000 |
December 17 2024 | $20,095.62 | $20,148.83 | $20,004.73 | $20,109.06 | 9,534,350,000 |
December 16 2024 | $20,016.12 | $20,204.58 | $19,988.12 | $20,173.89 | 8,855,040,000 |
December 13 2024 | $19,995.18 | $20,061.65 | $19,817.47 | $19,926.72 | 6,028,250,000 |
December 12 2024 | $19,947.34 | $20,018.24 | $19,897.38 | $19,902.84 | 7,047,550,000 |
December 11 2024 | $19,832.96 | $20,055.93 | $19,830.64 | $20,034.89 | 6,639,720,000 |
December 10 2024 | $19,796.39 | $19,887.08 | $19,641.34 | $19,687.24 | 6,843,850,000 |
December 09 2024 | $19,824.09 | $19,872.79 | $19,698.05 | $19,736.69 | 7,884,620,000 |
December 06 2024 | $19,743.96 | $19,863.15 | $19,734.42 | $19,859.77 | 6,787,610,000 |
December 05 2024 | $19,756.40 | $19,790.03 | $19,688.59 | $19,700.26 | 7,229,510,000 |
December 04 2024 | $19,587.48 | $19,741.76 | $19,575.40 | $19,735.12 | 7,870,030,000 |
December 03 2024 | $19,364.34 | $19,486.15 | $19,340.41 | $19,480.91 | 6,005,160,000 |
December 02 2024 | $19,255.43 | $19,436.92 | $19,255.43 | $19,403.95 | 6,370,530,000 |
November 29 2024 | $19,087.47 | $19,245.49 | $19,066.52 | $19,218.17 | 4,042,550,000 |
November 27 2024 | $19,132.99 | $19,133.11 | $18,937.20 | $19,060.48 | 5,619,090,000 |
November 26 2024 | $19,109.08 | $19,184.40 | $19,100.73 | $19,174.30 | 6,411,770,000 |
November 25 2024 | $19,140.59 | $19,208.68 | $18,969.35 | $19,054.84 | 7,932,980,000 |
November 22 2024 | $18,966.32 | $19,025.77 | $18,899.48 | $19,003.65 | 6,575,820,000 |
November 21 2024 | $19,072.78 | $19,110.89 | $18,714.06 | $18,972.42 | 7,492,540,000 |
November 20 2024 | $18,971.31 | $18,974.91 | $18,724.39 | $18,966.14 | 7,121,670,000 |
November 19 2024 | $18,699.71 | $18,992.08 | $18,689.83 | $18,987.47 | 7,246,610,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
