The closing price for the Nasdaq Composite (IXIC) between 2002 and 2004 was $2,175.44, on December 31, 2004. It was up 10.7% in that time. The latest price is $19,476.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $2,168.82 | $2,185.56 | $2,147.59 | $2,175.44 | 7,339,730,000 |
Week of December 20 2004 | $2,142.21 | $2,168.78 | $2,124.22 | $2,160.62 | 7,197,850,000 |
Week of December 13 2004 | $2,141.20 | $2,171.27 | $2,132.19 | $2,135.20 | 11,456,540,000 |
Week of December 06 2004 | $2,145.43 | $2,161.30 | $2,097.86 | $2,128.07 | 11,291,620,000 |
Week of November 29 2004 | $2,110.91 | $2,164.63 | $2,090.35 | $2,147.96 | 10,817,270,000 |
Week of November 22 2004 | $2,066.34 | $2,110.38 | $2,052.80 | $2,101.97 | 6,261,510,000 |
Week of November 15 2004 | $2,082.59 | $2,112.18 | $2,070.63 | $2,070.63 | 9,961,850,000 |
Week of November 08 2004 | $2,038.22 | $2,085.34 | $2,032.37 | $2,085.34 | 8,924,000,000 |
Week of November 01 2004 | $1,975.48 | $2,046.92 | $1,969.32 | $2,038.94 | 9,057,760,000 |
Week of October 25 2004 | $1,911.08 | $1,984.18 | $1,905.49 | $1,974.99 | 8,954,070,000 |
Week of October 18 2004 | $1,909.78 | $1,957.48 | $1,904.50 | $1,915.14 | 8,612,760,000 |
Week of October 11 2004 | $1,924.41 | $1,948.01 | $1,899.33 | $1,911.50 | 7,696,900,000 |
Week of October 04 2004 | $1,954.59 | $1,971.04 | $1,917.72 | $1,919.97 | 8,891,350,000 |
Week of September 27 2004 | $1,871.16 | $1,942.23 | $1,852.59 | $1,942.20 | 7,967,970,000 |
Week of September 20 2004 | $1,903.02 | $1,925.85 | $1,879.48 | $1,879.48 | 7,442,290,000 |
Week of September 13 2004 | $1,900.17 | $1,919.21 | $1,892.08 | $1,910.09 | 7,791,710,000 |
Week of September 06 2004 | $1,856.00 | $1,895.78 | $1,847.48 | $1,894.31 | 6,033,680,000 |
Week of August 30 2004 | $1,855.78 | $1,876.24 | $1,819.62 | $1,844.48 | 6,186,280,000 |
Week of August 23 2004 | $1,843.79 | $1,866.25 | $1,828.51 | $1,862.09 | 6,041,290,000 |
Week of August 16 2004 | $1,759.58 | $1,843.12 | $1,759.58 | $1,838.02 | 7,014,440,000 |
Week of August 09 2004 | $1,782.35 | $1,808.70 | $1,750.82 | $1,757.22 | 7,506,620,000 |
Week of August 02 2004 | $1,874.93 | $1,893.13 | $1,775.57 | $1,776.89 | 7,954,760,000 |
Week of July 26 2004 | $1,852.42 | $1,896.31 | $1,829.06 | $1,887.36 | 8,494,510,000 |
Week of July 19 2004 | $1,889.06 | $1,933.03 | $1,846.55 | $1,849.09 | 9,175,090,000 |
Week of July 12 2004 | $1,936.17 | $1,945.17 | $1,882.93 | $1,883.15 | 8,234,800,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
