The closing price for the Nasdaq Composite (IXIC) between January 1, 2023 and April 30, 2024 was $15,657.82, on April 30, 2024. It was up 48.2% in that time. The latest price is $17,461.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $15,920.89 | $15,979.36 | $15,655.67 | $15,657.82 | 5,229,400,000 |
April 29 2024 | $16,007.00 | $16,021.49 | $15,885.89 | $15,983.08 | 4,972,520,000 |
April 26 2024 | $15,821.34 | $15,981.00 | $15,770.72 | $15,927.90 | 4,694,400,000 |
April 25 2024 | $15,375.26 | $15,644.51 | $15,343.91 | $15,611.76 | 4,743,640,000 |
April 24 2024 | $15,805.60 | $15,839.00 | $15,634.44 | $15,712.75 | 4,735,870,000 |
April 23 2024 | $15,525.55 | $15,730.35 | $15,510.59 | $15,696.64 | 4,951,670,000 |
April 22 2024 | $15,396.13 | $15,539.00 | $15,265.66 | $15,451.31 | 4,616,730,000 |
April 19 2024 | $15,547.10 | $15,576.70 | $15,222.78 | $15,282.01 | 5,316,010,000 |
April 18 2024 | $15,705.69 | $15,786.12 | $15,587.50 | $15,601.50 | 4,932,540,000 |
April 17 2024 | $15,942.29 | $15,957.03 | $15,654.51 | $15,683.37 | 4,991,470,000 |
April 16 2024 | $15,856.38 | $15,965.79 | $15,822.02 | $15,865.25 | 5,001,860,000 |
April 15 2024 | $16,276.47 | $16,295.27 | $15,863.88 | $15,885.02 | 4,910,550,000 |
April 12 2024 | $16,293.03 | $16,341.46 | $16,125.33 | $16,175.09 | 4,552,740,000 |
April 11 2024 | $16,236.20 | $16,464.60 | $16,154.65 | $16,442.20 | 4,714,750,000 |
April 10 2024 | $16,104.01 | $16,200.10 | $16,092.02 | $16,170.36 | 5,308,250,000 |
April 09 2024 | $16,328.76 | $16,348.18 | $16,141.15 | $16,306.64 | 4,869,190,000 |
April 08 2024 | $16,285.18 | $16,323.60 | $16,220.72 | $16,253.96 | 4,386,700,000 |
April 05 2024 | $16,095.40 | $16,326.50 | $16,080.48 | $16,248.52 | 4,578,130,000 |
April 04 2024 | $16,418.57 | $16,468.04 | $16,046.56 | $16,049.08 | 5,368,700,000 |
April 03 2024 | $16,178.80 | $16,340.74 | $16,169.31 | $16,277.46 | 5,151,500,000 |
April 02 2024 | $16,199.24 | $16,251.41 | $16,137.24 | $16,240.45 | 4,710,280,000 |
April 01 2024 | $16,397.05 | $16,490.65 | $16,327.89 | $16,396.83 | 4,798,390,000 |
March 28 2024 | $16,377.23 | $16,420.92 | $16,347.38 | $16,379.46 | 5,174,450,000 |
March 27 2024 | $16,424.76 | $16,431.82 | $16,279.17 | $16,399.52 | 4,768,930,000 |
March 26 2024 | $16,446.85 | $16,476.38 | $16,312.95 | $16,315.70 | 5,144,260,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
