The closing price for the Nasdaq Composite (IXIC) on December 29, 2022 was $10,478.09. It was up 1.5% for the day (up 2.6% from previous close). The latest price is $26,659.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2022 21:00 | $10,478.09 | $10,478.09 | $10,478.09 | $10,478.09 | — |
December 29 2022 20:30 | $10,483.51 | $10,501.15 | $10,474.17 | $10,475.45 | 437,233,000 |
December 29 2022 20:02 | $10,475.02 | $10,475.02 | $10,475.02 | $10,475.02 | — |
December 29 2022 19:30 | $10,478.34 | $10,486.41 | $10,468.69 | $10,470.82 | 195,600,000 |
December 29 2022 18:30 | $10,472.56 | $10,499.13 | $10,465.46 | $10,478.24 | 317,074,000 |
December 29 2022 17:30 | $10,482.75 | $10,483.88 | $10,457.64 | $10,472.83 | 316,279,000 |
December 29 2022 16:30 | $10,460.74 | $10,502.08 | $10,460.74 | $10,482.93 | 380,281,000 |
December 29 2022 15:30 | $10,427.79 | $10,469.27 | $10,427.79 | $10,459.62 | 484,689,089 |
December 29 2022 14:30 | $10,321.75 | $10,444.52 | $10,301.36 | $10,427.32 | 701,502,229 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.