The closing price for the Nasdaq Composite (IXIC) between January 1, 2024 and January 5, 2024 was $14,524.07, on January 5, 2024. It was down 2.4% in that time. The latest price is $15,443.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 05 2024 21:00 | $14,524.07 | $14,524.07 | $14,524.07 | $14,524.07 | — |
January 05 2024 20:30 | $14,489.00 | $14,530.96 | $14,478.46 | $14,521.79 | 407,867,000 |
January 05 2024 20:02 | $14,491.09 | $14,491.09 | $14,491.09 | $14,491.09 | — |
January 05 2024 19:30 | $14,542.54 | $14,548.10 | $14,488.84 | $14,492.90 | 229,543,000 |
January 05 2024 18:30 | $14,536.67 | $14,568.82 | $14,536.48 | $14,543.16 | 376,273,000 |
January 05 2024 17:30 | $14,521.22 | $14,542.25 | $14,504.67 | $14,535.77 | 383,881,000 |
January 05 2024 16:30 | $14,580.66 | $14,585.27 | $14,518.46 | $14,520.37 | 2,604,794,000 |
January 05 2024 15:30 | $14,598.89 | $14,624.94 | $14,578.00 | $14,578.12 | 682,196,000 |
January 05 2024 14:30 | $14,505.71 | $14,607.97 | $14,505.71 | $14,596.31 | 1,049,304,286 |
January 04 2024 21:00 | $14,510.30 | $14,510.30 | $14,510.30 | $14,510.30 | — |
January 04 2024 20:30 | $14,546.99 | $14,560.45 | $14,505.23 | $14,509.99 | 444,532,000 |
January 04 2024 20:02 | $14,554.85 | $14,554.85 | $14,554.85 | $14,554.85 | — |
January 04 2024 19:30 | $14,551.97 | $14,560.58 | $14,538.63 | $14,554.79 | 251,198,000 |
January 04 2024 18:30 | $14,582.91 | $14,592.03 | $14,552.12 | $14,552.12 | 406,773,000 |
January 04 2024 17:30 | $14,586.05 | $14,586.05 | $14,553.60 | $14,582.18 | 485,613,000 |
January 04 2024 16:30 | $14,619.04 | $14,626.31 | $14,570.71 | $14,585.76 | 467,259,000 |
January 04 2024 15:30 | $14,574.13 | $14,632.77 | $14,568.23 | $14,618.54 | 614,017,000 |
January 04 2024 14:30 | $14,533.64 | $14,589.72 | $14,527.29 | $14,571.51 | 945,887,703 |
January 03 2024 21:00 | $14,592.21 | $14,592.21 | $14,592.21 | $14,592.21 | — |
January 03 2024 20:30 | $14,607.67 | $14,626.91 | $14,577.56 | $14,589.14 | 398,441,000 |
January 03 2024 20:02 | $14,639.16 | $14,639.16 | $14,639.16 | $14,639.16 | — |
January 03 2024 19:30 | $14,672.64 | $14,676.67 | $14,635.07 | $14,635.41 | 210,212,000 |
January 03 2024 18:30 | $14,652.08 | $14,673.75 | $14,600.00 | $14,669.78 | 430,892,000 |
January 03 2024 17:30 | $14,636.58 | $14,671.83 | $14,632.84 | $14,651.77 | 393,034,000 |
January 03 2024 16:30 | $14,649.42 | $14,656.41 | $14,614.98 | $14,636.67 | 475,341,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
