The closing price for the Nasdaq Composite (IXIC) on September 30 was $18,189.17. It was up 0.7% for the day (up 0.4% from previous close). The latest price is $21,622.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 20:00 | $18,189.17 | $18,189.17 | $18,189.17 | $18,189.17 | — |
September 30 2024 19:30 | $18,073.99 | $18,197.63 | $18,068.86 | $18,176.31 | 468,358,000 |
September 30 2024 19:02 | $18,065.99 | $18,065.99 | $18,065.99 | $18,065.99 | — |
September 30 2024 18:30 | $18,020.71 | $18,096.13 | $18,010.84 | $18,067.52 | 247,066,000 |
September 30 2024 17:30 | $18,098.26 | $18,127.60 | $17,997.56 | $18,024.68 | 430,004,000 |
September 30 2024 16:30 | $18,146.03 | $18,147.23 | $18,093.85 | $18,098.98 | 384,784,000 |
September 30 2024 15:30 | $18,142.59 | $18,157.38 | $18,090.68 | $18,145.79 | 2,817,923,000 |
September 30 2024 14:30 | $18,104.17 | $18,137.60 | $18,086.87 | $18,137.60 | 719,028,000 |
September 30 2024 13:30 | $18,069.38 | $18,164.84 | $18,058.74 | $18,098.51 | 1,210,693,474 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
