The closing price for the Nasdaq Composite (IXIC) on July 29, 2022 was $12,390.69. It was up 1.2% for the day (up 1.9% from previous close). The latest price is $22,972.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 20:00 | $12,390.69 | $12,390.69 | $12,390.69 | $12,390.69 | — |
July 29 2022 19:30 | $12,410.22 | $12,421.79 | $12,387.68 | $12,388.40 | 502,476,000 |
July 29 2022 19:05 | $12,394.19 | $12,394.19 | $12,394.19 | $12,394.19 | — |
July 29 2022 18:30 | $12,374.80 | $12,395.78 | $12,371.88 | $12,395.78 | 239,254,000 |
July 29 2022 17:30 | $12,316.84 | $12,376.05 | $12,316.62 | $12,374.46 | 364,117,000 |
July 29 2022 16:30 | $12,290.28 | $12,330.88 | $12,280.54 | $12,316.71 | 357,888,000 |
July 29 2022 15:30 | $12,239.80 | $12,300.85 | $12,230.56 | $12,290.14 | 422,736,000 |
July 29 2022 14:30 | $12,345.95 | $12,355.51 | $12,237.11 | $12,240.00 | 593,232,000 |
July 29 2022 13:30 | $12,241.50 | $12,352.68 | $12,181.23 | $12,345.07 | 900,872,936 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
