The closing price for the Nasdaq Composite (IXIC) in July 2018 was $7,671.79, on July 31, 2018. It was up 3% for the month. The latest price is $23,527.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $7,654.59 | $7,709.49 | $7,614.84 | $7,671.79 | 2,208,610,000 |
July 30 2018 | $7,735.27 | $7,740.26 | $7,604.24 | $7,630.00 | 2,154,140,000 |
July 27 2018 | $7,889.75 | $7,889.75 | $7,698.96 | $7,737.42 | 2,193,410,000 |
July 26 2018 | $7,848.04 | $7,881.30 | $7,834.08 | $7,852.18 | 2,289,370,000 |
July 25 2018 | $7,839.09 | $7,933.31 | $7,838.76 | $7,932.24 | 1,943,820,000 |
July 24 2018 | $7,914.35 | $7,928.79 | $7,814.33 | $7,840.77 | 2,021,890,000 |
July 23 2018 | $7,806.93 | $7,846.76 | $7,776.55 | $7,841.87 | 1,668,270,000 |
July 20 2018 | $7,843.08 | $7,860.25 | $7,815.86 | $7,820.20 | 1,796,530,000 |
July 19 2018 | $7,829.80 | $7,849.85 | $7,811.15 | $7,825.30 | 1,886,300,000 |
July 18 2018 | $7,859.43 | $7,863.77 | $7,822.83 | $7,854.44 | 1,881,110,000 |
July 17 2018 | $7,751.97 | $7,867.15 | $7,749.61 | $7,855.12 | 1,752,210,000 |
July 16 2018 | $7,831.74 | $7,838.82 | $7,791.98 | $7,805.72 | 1,739,360,000 |
July 13 2018 | $7,827.62 | $7,843.52 | $7,803.34 | $7,825.98 | 1,727,500,000 |
July 12 2018 | $7,752.71 | $7,825.67 | $7,746.76 | $7,823.92 | 1,930,830,000 |
July 11 2018 | $7,698.51 | $7,748.16 | $7,696.58 | $7,716.61 | 1,768,480,000 |
July 10 2018 | $7,770.63 | $7,777.48 | $7,731.98 | $7,759.20 | 1,735,230,000 |
July 09 2018 | $7,731.74 | $7,757.28 | $7,702.06 | $7,756.20 | 1,844,440,000 |
July 06 2018 | $7,595.93 | $7,695.81 | $7,588.65 | $7,688.39 | 1,718,600,000 |
July 05 2018 | $7,550.66 | $7,589.19 | $7,511.43 | $7,586.43 | 1,754,690,000 |
July 03 2018 | $7,593.63 | $7,594.33 | $7,498.50 | $7,502.67 | 1,171,420,000 |
July 02 2018 | $7,451.90 | $7,568.10 | $7,443.10 | $7,567.69 | 1,777,880,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
