The closing price for the Nasdaq Composite (IXIC) on August 31, 2022 was $11,816.20. It was down 1.3% for the day (down 0.6% from previous close). The latest price is $21,622.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 20:00 | $11,816.20 | $11,816.20 | $11,816.20 | $11,816.20 | — |
August 31 2022 19:30 | $11,866.27 | $11,908.78 | $11,814.17 | $11,815.87 | 10,204,306,000 |
August 31 2022 19:04 | $11,845.25 | $11,845.25 | $11,845.25 | $11,845.25 | — |
August 31 2022 18:30 | $11,858.15 | $11,858.86 | $11,815.70 | $11,845.43 | 5,803,501,000 |
August 31 2022 17:30 | $11,856.57 | $11,872.01 | $11,827.13 | $11,859.26 | 327,581,000 |
August 31 2022 16:30 | $11,893.65 | $11,905.55 | $11,844.75 | $11,856.08 | 336,991,000 |
August 31 2022 15:30 | $11,862.40 | $11,924.53 | $11,852.07 | $11,892.56 | 3,757,377,000 |
August 31 2022 14:30 | $11,909.00 | $11,939.21 | $11,836.61 | $11,864.64 | 588,816,392 |
August 31 2022 13:30 | $11,974.30 | $12,027.43 | $11,907.50 | $11,909.33 | 2,525,922,408 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
