The closing price for the Nasdaq Composite (IXIC) on January 18, 2022 was $14,514.59. It was down 1.1% for the day (down 2.5% from previous close). The latest price is $26,435.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 18 2022 20:30 | $14,558.81 | $14,558.81 | $14,483.95 | $14,514.59 | 407,285,000 |
January 18 2022 19:30 | $14,567.22 | $14,633.20 | $14,539.71 | $14,557.56 | 465,467,000 |
January 18 2022 18:30 | $14,539.54 | $14,589.38 | $14,535.99 | $14,567.60 | 393,199,000 |
January 18 2022 17:30 | $14,596.82 | $14,596.82 | $14,528.58 | $14,540.22 | 432,651,000 |
January 18 2022 16:30 | $14,593.51 | $14,656.82 | $14,565.68 | $14,596.89 | 487,693,000 |
January 18 2022 15:30 | $14,728.46 | $14,728.46 | $14,592.28 | $14,594.90 | 2,329,644,000 |
January 18 2022 14:30 | $14,673.24 | $14,740.54 | $14,599.73 | $14,723.73 | 943,356,764 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.