The highest closing price for the Nasdaq Composite (IXIC) last month was $18,712.75, on October 29. It was down 0.3% for the month. The latest price is $18,984.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $18,427.31 | $18,427.31 | $18,083.95 | $18,095.15 | 6,411,940,000 |
October 30 2024 | $18,731.69 | $18,785.50 | $18,598.24 | $18,607.93 | 6,514,690,000 |
October 29 2024 | $18,576.09 | $18,753.19 | $18,509.59 | $18,712.75 | 6,881,170,000 |
October 28 2024 | $18,648.25 | $18,671.01 | $18,563.02 | $18,567.19 | 5,641,660,000 |
October 25 2024 | $18,512.58 | $18,690.01 | $18,487.06 | $18,518.61 | 6,100,040,000 |
October 24 2024 | $18,384.16 | $18,435.37 | $18,305.42 | $18,415.49 | 5,761,280,000 |
October 23 2024 | $18,502.06 | $18,509.19 | $18,146.61 | $18,276.65 | 6,245,610,000 |
October 22 2024 | $18,451.86 | $18,620.71 | $18,413.47 | $18,579.77 | 6,407,180,000 |
October 21 2024 | $18,456.48 | $18,543.58 | $18,377.63 | $18,540.01 | 6,092,180,000 |
October 18 2024 | $18,466.01 | $18,524.33 | $18,452.58 | $18,489.55 | 5,090,190,000 |
October 17 2024 | $18,537.21 | $18,541.46 | $18,368.79 | $18,373.61 | 5,806,860,000 |
October 16 2024 | $18,333.29 | $18,383.11 | $18,214.96 | $18,367.08 | 5,257,570,000 |
October 15 2024 | $18,515.97 | $18,564.25 | $18,252.52 | $18,315.59 | 6,522,700,000 |
October 14 2024 | $18,426.66 | $18,547.92 | $18,423.60 | $18,502.69 | 4,894,710,000 |
October 11 2024 | $18,217.73 | $18,375.53 | $18,208.44 | $18,342.94 | 5,140,440,000 |
October 10 2024 | $18,200.62 | $18,333.39 | $18,154.18 | $18,282.05 | 5,855,390,000 |
October 09 2024 | $18,179.22 | $18,302.05 | $18,133.02 | $18,291.62 | 5,228,670,000 |
October 08 2024 | $18,017.93 | $18,203.04 | $17,989.70 | $18,182.92 | 5,566,510,000 |
October 07 2024 | $18,080.12 | $18,096.33 | $17,900.04 | $17,923.90 | 5,240,320,000 |
October 04 2024 | $18,130.42 | $18,145.28 | $17,952.30 | $18,137.85 | 5,136,070,000 |
October 03 2024 | $17,859.49 | $18,011.25 | $17,826.42 | $17,918.48 | 5,208,990,000 |
October 02 2024 | $17,867.12 | $17,978.58 | $17,767.79 | $17,925.12 | 5,489,040,000 |
October 01 2024 | $18,154.94 | $18,162.72 | $17,779.77 | $17,910.36 | 5,879,980,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
