The closing price for the Nasdaq Composite (IXIC) on October 5, 2022 was $11,148.64. It was up 1.1% for the day (down 0.2% from previous close). The latest price is $22,204.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 05 2022 20:00 | $11,148.64 | $11,148.64 | $11,148.64 | $11,148.64 | — |
October 05 2022 19:30 | $11,179.21 | $11,201.05 | $11,131.54 | $11,148.03 | 443,706,000 |
October 05 2022 19:03 | $11,171.79 | $11,171.79 | $11,171.79 | $11,171.79 | — |
October 05 2022 18:30 | $11,121.27 | $11,175.31 | $11,109.97 | $11,174.92 | 2,568,351,000 |
October 05 2022 17:30 | $11,112.09 | $11,124.55 | $11,080.12 | $11,119.90 | 305,513,000 |
October 05 2022 16:30 | $11,034.75 | $11,134.29 | $11,025.58 | $11,113.05 | 334,525,000 |
October 05 2022 15:30 | $10,956.24 | $11,057.00 | $10,955.42 | $11,035.42 | 3,157,833,000 |
October 05 2022 14:30 | $10,930.48 | $10,969.24 | $10,911.13 | $10,958.93 | 2,993,689,007 |
October 05 2022 13:30 | $11,022.54 | $11,068.28 | $10,934.47 | $10,938.17 | 1,719,140,683 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
