The closing price for the Nasdaq Composite (IXIC) between January 1, 2022 and February 28, 2022 was $13,751.40, on February 28, 2022. It was down 12.6% in that time. The latest price is $22,786.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $13,570.83 | $13,810.64 | $13,549.90 | $13,751.40 | 5,928,130,000 |
February 25 2022 | $13,485.26 | $13,696.86 | $13,358.29 | $13,694.62 | 4,628,720,000 |
February 24 2022 | $12,587.88 | $13,486.11 | $12,587.88 | $13,473.59 | 6,180,200,000 |
February 23 2022 | $13,511.75 | $13,533.78 | $13,032.17 | $13,037.49 | 4,639,330,000 |
February 22 2022 | $13,424.36 | $13,618.72 | $13,249.65 | $13,381.52 | 4,849,170,000 |
February 18 2022 | $13,735.40 | $13,762.40 | $13,465.56 | $13,548.07 | 4,501,940,000 |
February 17 2022 | $14,004.19 | $14,020.82 | $13,704.70 | $13,716.72 | 4,278,370,000 |
February 16 2022 | $14,038.92 | $14,163.73 | $13,931.99 | $14,124.09 | 4,238,560,000 |
February 15 2022 | $13,997.18 | $14,142.49 | $13,976.29 | $14,139.76 | 4,416,840,000 |
February 14 2022 | $13,768.97 | $13,921.71 | $13,664.76 | $13,790.92 | 4,347,350,000 |
February 11 2022 | $14,213.62 | $14,246.70 | $13,733.16 | $13,791.15 | 5,237,320,000 |
February 10 2022 | $14,228.68 | $14,509.56 | $14,118.20 | $14,185.64 | 5,212,510,000 |
February 09 2022 | $14,368.16 | $14,490.72 | $14,330.87 | $14,490.37 | 4,729,730,000 |
February 08 2022 | $13,984.43 | $14,226.48 | $13,934.78 | $14,194.45 | 4,293,770,000 |
February 07 2022 | $14,118.79 | $14,236.31 | $13,974.10 | $14,015.67 | 4,268,730,000 |
February 04 2022 | $13,958.48 | $14,222.76 | $13,850.39 | $14,098.01 | 4,121,340,000 |
February 03 2022 | $14,045.83 | $14,207.89 | $13,851.74 | $13,878.82 | 4,326,300,000 |
February 02 2022 | $14,494.47 | $14,504.82 | $14,264.65 | $14,417.55 | 4,673,140,000 |
February 01 2022 | $14,277.43 | $14,358.69 | $14,070.77 | $14,346.00 | 4,671,850,000 |
January 31 2022 | $13,812.19 | $14,242.90 | $13,767.71 | $14,239.88 | 5,124,940,000 |
January 28 2022 | $13,436.71 | $13,771.91 | $13,236.56 | $13,770.57 | 4,971,930,000 |
January 27 2022 | $13,710.99 | $13,765.91 | $13,322.66 | $13,352.78 | 5,177,380,000 |
January 26 2022 | $13,871.77 | $14,002.65 | $13,392.19 | $13,542.12 | 5,771,140,000 |
January 25 2022 | $13,610.87 | $13,781.62 | $13,414.14 | $13,539.29 | 5,019,380,000 |
January 24 2022 | $13,481.50 | $13,876.61 | $13,094.65 | $13,855.13 | 6,998,770,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
