The Nasdaq Composite (IXIC) returned 0.4% in July 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2019 | $8,290.80 | $8,299.83 | $8,110.02 | $8,175.42 | 2,679,230,000 |
July 30 2019 | $8,231.77 | $8,295.46 | $8,228.02 | $8,273.61 | 1,893,610,000 |
July 29 2019 | $8,325.10 | $8,325.28 | $8,247.37 | $8,293.33 | 1,882,980,000 |
July 26 2019 | $8,294.30 | $8,339.64 | $8,291.12 | $8,330.21 | 1,975,110,000 |
July 25 2019 | $8,294.68 | $8,295.95 | $8,233.40 | $8,238.54 | 2,058,090,000 |
July 24 2019 | $8,227.36 | $8,321.81 | $8,226.50 | $8,321.50 | 1,953,670,000 |
July 23 2019 | $8,242.50 | $8,251.83 | $8,193.89 | $8,251.40 | 1,845,050,000 |
July 22 2019 | $8,171.99 | $8,218.42 | $8,171.54 | $8,204.14 | 1,860,440,000 |
July 19 2019 | $8,241.34 | $8,245.78 | $8,144.63 | $8,146.49 | 1,893,050,000 |
July 18 2019 | $8,151.76 | $8,215.58 | $8,135.12 | $8,207.24 | 2,063,790,000 |
July 17 2019 | $8,224.00 | $8,230.67 | $8,184.66 | $8,185.21 | 1,887,120,000 |
July 16 2019 | $8,251.66 | $8,259.75 | $8,204.23 | $8,222.80 | 1,947,010,000 |
July 15 2019 | $8,263.18 | $8,264.78 | $8,236.27 | $8,258.19 | 1,790,770,000 |
July 12 2019 | $8,209.20 | $8,245.66 | $8,201.52 | $8,244.14 | 1,835,960,000 |
July 11 2019 | $8,219.28 | $8,226.18 | $8,171.63 | $8,196.04 | 1,970,690,000 |
July 10 2019 | $8,183.19 | $8,228.60 | $8,160.56 | $8,202.53 | 2,066,640,000 |
July 09 2019 | $8,061.41 | $8,146.98 | $8,061.32 | $8,141.73 | 1,871,430,000 |
July 08 2019 | $8,112.91 | $8,161.79 | $8,078.39 | $8,098.38 | 1,957,160,000 |
July 05 2019 | $8,123.28 | $8,171.97 | $8,093.66 | $8,161.79 | 1,690,700,000 |
July 03 2019 | $8,129.57 | $8,170.23 | $8,122.34 | $8,170.23 | 1,548,240,000 |
July 02 2019 | $8,086.65 | $8,109.37 | $8,063.11 | $8,109.09 | 1,956,590,000 |
July 01 2019 | $8,145.85 | $8,150.45 | $8,059.29 | $8,091.16 | 2,219,030,000 |