The closing price for the Nasdaq Composite (IXIC) between October 1, 2023 and October 31, 2023 was $12,851.24, on October 31, 2023. It was down 2.8% in that time. The latest price is $20,182.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $12,786.62 | $12,859.40 | $12,697.04 | $12,851.24 | 4,315,630,000 |
October 30 2023 | $12,750.47 | $12,842.96 | $12,691.56 | $12,789.48 | 4,149,320,000 |
October 27 2023 | $12,718.69 | $12,772.43 | $12,600.57 | $12,643.01 | 4,172,100,000 |
October 26 2023 | $12,768.97 | $12,818.14 | $12,543.86 | $12,595.61 | 4,894,900,000 |
October 25 2023 | $13,039.86 | $13,042.52 | $12,804.30 | $12,821.22 | 4,599,850,000 |
October 24 2023 | $13,084.99 | $13,170.39 | $13,022.85 | $13,139.87 | 4,604,720,000 |
October 23 2023 | $12,930.85 | $13,143.22 | $12,848.83 | $13,018.33 | 4,669,060,000 |
October 20 2023 | $13,157.77 | $13,177.35 | $12,977.43 | $12,983.81 | 4,622,840,000 |
October 19 2023 | $13,354.80 | $13,404.73 | $13,157.33 | $13,186.18 | 5,014,790,000 |
October 18 2023 | $13,439.68 | $13,499.74 | $13,275.30 | $13,314.30 | 4,617,140,000 |
October 17 2023 | $13,419.87 | $13,602.25 | $13,364.74 | $13,533.75 | 4,417,640,000 |
October 16 2023 | $13,453.81 | $13,598.05 | $13,447.17 | $13,567.98 | 4,308,690,000 |
October 13 2023 | $13,613.59 | $13,619.54 | $13,361.85 | $13,407.23 | 4,251,550,000 |
October 12 2023 | $13,672.47 | $13,714.14 | $13,491.56 | $13,574.22 | 4,858,620,000 |
October 11 2023 | $13,619.21 | $13,671.11 | $13,549.29 | $13,659.68 | 4,160,440,000 |
October 10 2023 | $13,505.81 | $13,659.63 | $13,491.81 | $13,562.84 | 4,301,350,000 |
October 09 2023 | $13,326.22 | $13,509.30 | $13,277.48 | $13,484.24 | 3,835,930,000 |
October 06 2023 | $13,127.68 | $13,472.27 | $13,099.03 | $13,431.34 | 4,309,420,000 |
October 05 2023 | $13,228.12 | $13,251.18 | $13,087.57 | $13,219.83 | 4,167,470,000 |
October 04 2023 | $13,092.92 | $13,258.76 | $13,072.51 | $13,236.01 | 4,308,070,000 |
October 03 2023 | $13,229.68 | $13,280.04 | $13,008.60 | $13,059.47 | 4,684,310,000 |
October 02 2023 | $13,217.98 | $13,364.03 | $13,204.08 | $13,307.77 | 4,554,700,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
