The closing price for the Nasdaq Composite (IXIC) between January 1, 2024 and January 31, 2024 was $15,164.01, on January 31. It was up 2% in that time. The latest price is $19,064.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $15,324.19 | $15,405.56 | $15,158.49 | $15,164.01 | 5,875,610,000 |
January 30 2024 | $15,604.08 | $15,619.23 | $15,484.67 | $15,509.90 | 4,719,240,000 |
January 29 2024 | $15,470.66 | $15,630.58 | $15,449.87 | $15,628.04 | 4,979,310,000 |
January 26 2024 | $15,474.85 | $15,538.84 | $15,433.04 | $15,455.36 | 4,510,530,000 |
January 25 2024 | $15,555.62 | $15,597.25 | $15,430.68 | $15,510.50 | 5,281,570,000 |
January 24 2024 | $15,560.61 | $15,629.07 | $15,468.91 | $15,481.92 | 4,983,210,000 |
January 23 2024 | $15,391.41 | $15,432.35 | $15,337.23 | $15,425.94 | 5,207,680,000 |
January 22 2024 | $15,393.05 | $15,438.85 | $15,333.63 | $15,360.29 | 5,456,240,000 |
January 19 2024 | $15,122.38 | $15,310.97 | $15,087.20 | $15,310.97 | 5,604,950,000 |
January 18 2024 | $14,994.52 | $15,066.81 | $14,911.11 | $15,055.65 | 5,587,440,000 |
January 17 2024 | $14,814.77 | $14,865.76 | $14,706.23 | $14,855.62 | 5,181,740,000 |
January 16 2024 | $14,908.26 | $15,004.35 | $14,863.81 | $14,944.35 | 6,386,180,000 |
January 12 2024 | $15,001.01 | $15,047.25 | $14,931.88 | $14,972.76 | 4,958,940,000 |
January 11 2024 | $15,020.95 | $15,063.61 | $14,800.38 | $14,970.19 | 5,044,690,000 |
January 10 2024 | $14,877.70 | $14,998.20 | $14,842.70 | $14,969.65 | 4,404,590,000 |
January 09 2024 | $14,744.13 | $14,894.32 | $14,716.71 | $14,857.71 | 5,068,410,000 |
January 08 2024 | $14,564.47 | $14,846.90 | $14,560.20 | $14,843.77 | 6,337,770,000 |
January 05 2024 | $14,500.11 | $14,625.19 | $14,477.57 | $14,524.07 | 5,232,820,000 |
January 04 2024 | $14,532.23 | $14,632.77 | $14,504.78 | $14,510.30 | 5,289,220,000 |
January 03 2024 | $14,641.47 | $14,694.58 | $14,577.44 | $14,592.21 | 5,449,950,000 |
January 02 2024 | $14,873.70 | $14,887.80 | $14,682.38 | $14,765.94 | 5,791,170,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
