The closing price for the Nasdaq Composite (IXIC) on November 18, 2022 was $11,146.06. It was down 1% for the day. The latest price is $22,973.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 18 2022 21:00 | $11,146.06 | $11,146.06 | $11,146.06 | $11,146.06 | — |
November 18 2022 20:30 | $11,146.96 | $11,174.81 | $11,124.85 | $11,146.86 | 430,430,000 |
November 18 2022 20:02 | $11,116.25 | $11,116.25 | $11,116.25 | $11,116.25 | — |
November 18 2022 19:30 | $11,094.58 | $11,113.90 | $11,084.99 | $11,112.85 | 2,559,924,000 |
November 18 2022 18:30 | $11,111.05 | $11,113.45 | $11,073.69 | $11,094.46 | 289,939,000 |
November 18 2022 17:30 | $11,081.55 | $11,111.42 | $11,063.47 | $11,111.42 | 303,440,000 |
November 18 2022 16:30 | $11,142.43 | $11,152.81 | $11,059.37 | $11,081.79 | 364,096,000 |
November 18 2022 15:30 | $11,152.88 | $11,165.14 | $11,101.96 | $11,141.27 | 441,653,472 |
November 18 2022 14:30 | $11,256.09 | $11,256.15 | $11,126.26 | $11,149.81 | 718,462,889 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
