The closing price for the Nasdaq Composite (IXIC) in March 2020 was $7,700.10, on March 31, 2020. It was down 11.2% for the month. The latest price is $23,527.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $7,740.06 | $7,880.31 | $7,642.86 | $7,700.10 | 4,078,960,000 |
March 30 2020 | $7,583.46 | $7,784.35 | $7,539.97 | $7,774.15 | 3,870,770,000 |
March 27 2020 | $7,554.25 | $7,716.24 | $7,491.14 | $7,502.38 | 3,989,120,000 |
March 26 2020 | $7,462.21 | $7,809.83 | $7,462.21 | $7,797.54 | 4,014,670,000 |
March 25 2020 | $7,421.36 | $7,671.21 | $7,276.40 | $7,384.30 | 4,683,630,000 |
March 24 2020 | $7,196.15 | $7,418.37 | $7,169.86 | $7,417.86 | 4,441,080,000 |
March 23 2020 | $6,847.28 | $6,984.94 | $6,631.42 | $6,860.67 | 4,348,410,000 |
March 20 2020 | $7,248.07 | $7,354.44 | $6,854.67 | $6,879.52 | 5,260,300,000 |
March 19 2020 | $6,996.45 | $7,341.38 | $6,858.38 | $7,150.58 | 4,778,490,000 |
March 18 2020 | $6,902.32 | $7,182.83 | $6,686.36 | $6,989.84 | 4,935,000,000 |
March 17 2020 | $7,072.00 | $7,406.23 | $6,828.91 | $7,334.78 | 4,920,210,000 |
March 16 2020 | $7,392.73 | $7,422.20 | $6,882.86 | $6,904.59 | 4,618,120,000 |
March 13 2020 | $7,610.39 | $7,875.93 | $7,219.09 | $7,874.88 | 4,701,070,000 |
March 12 2020 | $7,398.58 | $7,712.33 | $7,194.67 | $7,201.80 | 5,099,350,000 |
March 11 2020 | $8,136.25 | $8,181.36 | $7,850.95 | $7,952.05 | 4,302,610,000 |
March 10 2020 | $8,219.76 | $8,347.40 | $7,930.43 | $8,344.25 | 4,447,260,000 |
March 09 2020 | $7,957.93 | $8,243.31 | $7,943.16 | $7,950.68 | 4,554,110,000 |
March 06 2020 | $8,469.02 | $8,612.36 | $8,375.13 | $8,575.62 | 4,292,730,000 |
March 05 2020 | $8,790.09 | $8,921.08 | $8,677.39 | $8,738.59 | 3,763,860,000 |
March 04 2020 | $8,834.10 | $9,019.96 | $8,757.66 | $9,018.09 | 3,634,760,000 |
March 03 2020 | $8,965.10 | $9,070.32 | $8,602.89 | $8,684.09 | 4,336,700,000 |
March 02 2020 | $8,667.14 | $8,952.81 | $8,543.35 | $8,952.17 | 4,249,020,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
