The closing price for the Nasdaq Composite (IXIC) between January 1, 2021 and April 30, 2024 was $15,657.82, on April 30, 2024. It was up 20.8% in that time. The latest price is $23,195.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of April 29 2024 | $16,007.00 | $16,021.49 | $15,655.67 | $15,657.82 | 10,201,920,000 |
Week of April 22 2024 | $15,396.13 | $15,981.00 | $15,265.66 | $15,927.90 | 23,742,310,000 |
Week of April 15 2024 | $16,276.47 | $16,295.27 | $15,222.78 | $15,282.01 | 25,152,430,000 |
Week of April 08 2024 | $16,285.18 | $16,464.60 | $16,092.02 | $16,175.09 | 23,831,630,000 |
Week of April 01 2024 | $16,397.05 | $16,490.65 | $16,046.56 | $16,248.52 | 24,607,000,000 |
Week of March 25 2024 | $16,335.30 | $16,476.38 | $16,279.17 | $16,379.46 | 19,724,580,000 |
Week of March 18 2024 | $16,154.92 | $16,538.86 | $15,951.86 | $16,428.82 | 24,556,830,000 |
Week of March 11 2024 | $16,052.63 | $16,275.45 | $15,925.91 | $15,973.17 | 28,569,880,000 |
Week of March 04 2024 | $16,264.21 | $16,449.70 | $15,862.63 | $16,085.11 | 28,078,220,000 |
Week of February 26 2024 | $16,014.45 | $16,302.24 | $15,924.72 | $16,274.94 | 28,145,590,000 |
Week of February 19 2024 | $15,679.84 | $16,134.22 | $15,451.65 | $15,996.82 | 21,173,280,000 |
Week of February 12 2024 | $15,980.62 | $16,080.07 | $15,551.44 | $15,775.65 | 27,423,910,000 |
Week of February 05 2024 | $15,613.99 | $16,007.29 | $15,471.68 | $15,990.66 | 25,631,350,000 |
Week of January 29 2024 | $15,470.66 | $15,664.21 | $15,158.49 | $15,628.95 | 25,421,770,000 |
Week of January 22 2024 | $15,393.05 | $15,629.07 | $15,333.63 | $15,455.36 | 25,439,230,000 |
Week of January 15 2024 | $14,908.26 | $15,310.97 | $14,706.23 | $15,310.97 | 22,760,310,000 |
Week of January 08 2024 | $14,564.47 | $15,063.61 | $14,560.20 | $14,972.76 | 25,814,400,000 |
Week of January 01 2024 | $14,873.70 | $14,887.80 | $14,477.57 | $14,524.07 | 21,763,160,000 |
Week of December 25 2023 | $15,028.69 | $15,150.07 | $14,955.37 | $15,011.35 | 24,132,400,000 |
Week of December 18 2023 | $14,814.02 | $15,069.29 | $14,776.29 | $14,992.97 | 28,180,200,000 |
Week of December 11 2023 | $14,340.13 | $14,855.62 | $14,324.57 | $14,813.92 | 33,700,760,000 |
Week of December 04 2023 | $14,168.66 | $14,416.92 | $14,058.52 | $14,403.97 | 28,741,320,000 |
Week of November 27 2023 | $14,239.31 | $14,423.22 | $14,127.05 | $14,305.03 | 24,855,570,000 |
Week of November 20 2023 | $14,134.75 | $14,359.61 | $14,134.20 | $14,250.85 | 15,087,490,000 |
Week of November 13 2023 | $13,745.96 | $14,194.36 | $13,687.78 | $14,125.48 | 23,699,730,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
