The closing price for the Nasdaq Composite (IXIC) in October 2016 was $5,189.14, on October 31, 2016. It was down 2.1% for the month. The latest price is $26,615.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2016 | $5,205.09 | $5,206.71 | $5,186.56 | $5,189.14 | 1,709,060,000 |
October 28 2016 | $5,203.70 | $5,232.35 | $5,178.76 | $5,190.10 | 1,911,810,000 |
October 27 2016 | $5,272.19 | $5,274.12 | $5,211.75 | $5,215.97 | 1,926,820,000 |
October 26 2016 | $5,256.40 | $5,280.85 | $5,237.05 | $5,250.27 | 1,732,300,000 |
October 25 2016 | $5,306.47 | $5,310.27 | $5,278.57 | $5,283.40 | 1,580,830,000 |
October 24 2016 | $5,290.31 | $5,311.50 | $5,289.23 | $5,309.83 | 1,533,370,000 |
October 21 2016 | $5,238.65 | $5,259.13 | $5,225.76 | $5,257.40 | 1,651,490,000 |
October 20 2016 | $5,238.20 | $5,252.10 | $5,216.05 | $5,241.83 | 1,745,270,000 |
October 19 2016 | $5,240.33 | $5,253.83 | $5,234.25 | $5,246.41 | 1,548,910,000 |
October 18 2016 | $5,255.32 | $5,264.27 | $5,239.44 | $5,243.84 | 1,476,970,000 |
October 17 2016 | $5,213.69 | $5,219.98 | $5,196.03 | $5,199.82 | 1,427,060,000 |
October 14 2016 | $5,241.26 | $5,258.88 | $5,213.37 | $5,214.16 | 1,593,610,000 |
October 13 2016 | $5,200.30 | $5,228.26 | $5,169.76 | $5,213.33 | 1,737,720,000 |
October 12 2016 | $5,247.91 | $5,257.18 | $5,228.77 | $5,239.02 | 1,567,930,000 |
October 11 2016 | $5,321.82 | $5,321.82 | $5,227.43 | $5,246.79 | 1,822,980,000 |
October 10 2016 | $5,318.46 | $5,340.52 | $5,317.73 | $5,328.67 | 1,365,600,000 |
October 07 2016 | $5,314.92 | $5,315.65 | $5,266.80 | $5,292.40 | 1,647,330,000 |
October 06 2016 | $5,306.59 | $5,315.73 | $5,281.47 | $5,306.85 | 1,655,480,000 |
October 05 2016 | $5,305.28 | $5,330.81 | $5,304.06 | $5,316.02 | 1,755,640,000 |
October 04 2016 | $5,313.49 | $5,323.60 | $5,271.70 | $5,289.66 | 1,711,810,000 |
October 03 2016 | $5,300.29 | $5,308.60 | $5,281.95 | $5,300.87 | 1,606,460,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.