The closing price for the Nasdaq Composite (IXIC) on October 31, 2022 was $10,988.15. It was down 0.3% for the day (down 1% from previous close). The latest price is $26,615.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 20:00 | $10,988.15 | $10,988.15 | $10,988.15 | $10,988.15 | — |
October 31 2022 19:30 | $10,996.08 | $11,020.15 | $10,978.18 | $10,988.90 | 505,018,000 |
October 31 2022 18:30 | $11,014.03 | $11,039.47 | $10,967.57 | $10,996.65 | 407,877,000 |
October 31 2022 17:30 | $11,028.92 | $11,037.28 | $11,001.13 | $11,014.35 | 340,115,000 |
October 31 2022 16:30 | $11,017.55 | $11,030.35 | $10,975.65 | $11,030.03 | 374,954,000 |
October 31 2022 15:30 | $11,000.85 | $11,047.34 | $10,987.40 | $11,018.05 | 3,825,028,000 |
October 31 2022 14:30 | $10,938.84 | $11,008.09 | $10,914.00 | $11,001.49 | 527,975,799 |
October 31 2022 14:03 | $10,985.89 | $10,985.89 | $10,985.89 | $10,985.89 | — |
October 31 2022 13:30 | $11,023.60 | $11,045.48 | $10,958.67 | $10,988.72 | 572,553,706 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.