The closing price for the Nasdaq Composite (IXIC) in July 2021 was $14,672.68, on July 30, 2021. It was up 1.2% for the month. The latest price is $19,621.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2021 | $14,615.85 | $14,728.78 | $14,615.85 | $14,672.68 | 3,628,750,000 |
July 29 2021 | $14,771.17 | $14,833.74 | $14,761.38 | $14,778.26 | 3,904,590,000 |
July 28 2021 | $14,715.66 | $14,798.88 | $14,645.63 | $14,762.58 | 4,235,390,000 |
July 27 2021 | $14,807.95 | $14,811.08 | $14,503.76 | $14,660.58 | 4,300,000,000 |
July 26 2021 | $14,821.03 | $14,863.65 | $14,790.49 | $14,840.71 | 4,409,960,000 |
July 23 2021 | $14,753.06 | $14,846.06 | $14,698.77 | $14,836.99 | 3,959,410,000 |
July 22 2021 | $14,652.72 | $14,694.19 | $14,617.87 | $14,684.60 | 3,574,560,000 |
July 21 2021 | $14,508.75 | $14,633.14 | $14,498.65 | $14,631.95 | 4,075,150,000 |
July 20 2021 | $14,330.46 | $14,555.75 | $14,271.23 | $14,498.88 | 4,618,980,000 |
July 19 2021 | $14,235.98 | $14,313.60 | $14,178.66 | $14,274.98 | 4,507,040,000 |
July 16 2021 | $14,597.51 | $14,623.02 | $14,413.32 | $14,427.24 | 4,048,940,000 |
July 15 2021 | $14,635.78 | $14,650.37 | $14,451.80 | $14,543.13 | 4,493,540,000 |
July 14 2021 | $14,780.90 | $14,790.55 | $14,632.95 | $14,644.95 | 4,461,730,000 |
July 13 2021 | $14,715.13 | $14,803.68 | $14,660.19 | $14,677.65 | 4,553,380,000 |
July 12 2021 | $14,743.86 | $14,761.08 | $14,672.63 | $14,733.24 | 3,864,500,000 |
July 09 2021 | $14,578.43 | $14,710.20 | $14,552.26 | $14,701.92 | 3,809,040,000 |
July 08 2021 | $14,409.20 | $14,610.06 | $14,371.59 | $14,559.78 | 4,550,600,000 |
July 07 2021 | $14,753.41 | $14,755.33 | $14,580.79 | $14,665.06 | 4,582,030,000 |
July 06 2021 | $14,661.55 | $14,687.00 | $14,529.80 | $14,663.64 | 4,464,780,000 |
July 02 2021 | $14,582.98 | $14,649.11 | $14,555.34 | $14,639.33 | 3,731,730,000 |
July 01 2021 | $14,493.69 | $14,533.55 | $14,439.40 | $14,522.38 | 4,371,620,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
