The closing price for the Nasdaq Composite (IXIC) on August 12, 2022 was $13,047.19. It was up 1.4% for the day (up 2.1% from previous close). The latest price is $26,402.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 12 2022 20:00 | $13,047.19 | $13,047.19 | $13,047.19 | $13,047.19 | — |
August 12 2022 19:30 | $13,023.98 | $13,044.86 | $13,016.83 | $13,044.35 | 470,652,000 |
August 12 2022 19:05 | $13,007.61 | $13,007.61 | $13,007.61 | $13,007.61 | — |
August 12 2022 18:30 | $12,984.36 | $13,006.90 | $12,984.20 | $13,005.79 | 263,896,000 |
August 12 2022 17:30 | $12,965.12 | $12,984.43 | $12,962.22 | $12,984.33 | 405,205,000 |
August 12 2022 16:30 | $12,958.50 | $12,967.29 | $12,941.05 | $12,964.82 | 2,776,435,000 |
August 12 2022 15:30 | $12,935.34 | $12,958.39 | $12,919.92 | $12,958.33 | 512,543,000 |
August 12 2022 14:30 | $12,894.02 | $12,945.76 | $12,855.25 | $12,934.04 | 602,923,000 |
August 12 2022 13:30 | $12,863.96 | $12,917.39 | $12,821.73 | $12,893.96 | 880,105,755 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.