The closing price for the Nasdaq Composite (IXIC) in November 2021 was $15,537.69, on November 30, 2021. The latest price is $23,527.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $15,716.50 | $15,828.20 | $15,451.39 | $15,537.69 | 6,631,470,000 |
November 29 2021 | $15,719.42 | $15,833.11 | $15,644.61 | $15,782.83 | 4,836,230,000 |
November 26 2021 | $15,664.38 | $15,731.54 | $15,456.09 | $15,491.66 | 3,502,170,000 |
November 24 2021 | $15,677.88 | $15,848.56 | $15,591.36 | $15,845.23 | 4,197,090,000 |
November 23 2021 | $15,809.50 | $15,895.86 | $15,601.46 | $15,775.14 | 5,434,380,000 |
November 22 2021 | $16,120.92 | $16,212.23 | $15,851.04 | $15,854.76 | 5,567,830,000 |
November 19 2021 | $16,042.16 | $16,121.12 | $16,017.23 | $16,057.44 | 4,875,310,000 |
November 18 2021 | $15,973.39 | $16,010.88 | $15,848.83 | $15,993.71 | 5,391,360,000 |
November 17 2021 | $15,973.62 | $15,998.57 | $15,909.39 | $15,921.57 | 5,049,320,000 |
November 16 2021 | $15,840.32 | $15,989.61 | $15,825.00 | $15,973.86 | 5,533,020,000 |
November 15 2021 | $15,894.82 | $15,918.45 | $15,778.31 | $15,853.85 | 5,020,180,000 |
November 12 2021 | $15,752.62 | $15,874.57 | $15,705.38 | $15,860.96 | 5,446,540,000 |
November 11 2021 | $15,752.08 | $15,768.03 | $15,695.77 | $15,704.28 | 4,570,460,000 |
November 10 2021 | $15,753.84 | $15,867.24 | $15,543.68 | $15,622.71 | 5,369,110,000 |
November 09 2021 | $16,024.13 | $16,035.21 | $15,836.68 | $15,886.54 | 5,574,660,000 |
November 08 2021 | $15,995.72 | $16,038.23 | $15,961.81 | $15,982.36 | 5,723,650,000 |
November 05 2021 | $16,003.56 | $16,053.39 | $15,900.78 | $15,971.59 | 5,566,400,000 |
November 04 2021 | $15,849.74 | $15,966.09 | $15,827.66 | $15,940.31 | 5,297,250,000 |
November 03 2021 | $15,658.52 | $15,821.57 | $15,616.44 | $15,811.58 | 5,325,110,000 |
November 02 2021 | $15,583.98 | $15,656.60 | $15,569.27 | $15,649.60 | 5,129,370,000 |
November 01 2021 | $15,541.26 | $15,598.95 | $15,470.82 | $15,595.92 | 5,273,950,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
