The closing price for the Nasdaq Composite (IXIC) between January 20, 2017 and January 19, 2021 was $13,197.18, on January 19, 2021. It was up 137.5% in that time. The latest price is $22,204.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 18 2021 | $13,132.73 | $13,206.86 | $13,078.70 | $13,197.18 | 6,297,860,000 |
Week of January 11 2021 | $13,048.78 | $13,220.16 | $12,949.76 | $12,998.50 | 34,521,810,000 |
Week of January 04 2021 | $12,958.52 | $13,208.09 | $12,543.24 | $13,201.98 | 35,428,780,000 |
Week of December 28 2020 | $12,914.64 | $12,973.33 | $12,821.23 | $12,888.28 | 19,994,910,000 |
Week of December 21 2020 | $12,596.14 | $12,841.92 | $12,525.22 | $12,804.73 | 21,410,920,000 |
Week of December 14 2020 | $12,447.44 | $12,809.60 | $12,432.71 | $12,755.64 | 25,663,910,000 |
Week of December 07 2020 | $12,461.00 | $12,607.14 | $12,214.74 | $12,377.87 | 23,561,010,000 |
Week of November 30 2020 | $12,224.25 | $12,464.23 | $12,027.16 | $12,464.23 | 29,764,650,000 |
Week of November 23 2020 | $11,916.76 | $12,236.23 | $11,796.53 | $12,205.85 | 19,663,300,000 |
Week of November 16 2020 | $11,847.11 | $11,950.18 | $11,760.98 | $11,854.97 | 23,785,180,000 |
Week of November 09 2020 | $12,046.66 | $12,108.07 | $11,424.61 | $11,829.29 | 21,996,040,000 |
Week of November 02 2020 | $11,010.45 | $11,924.28 | $10,830.95 | $11,895.23 | 18,077,720,000 |
Week of October 26 2020 | $11,440.64 | $11,545.63 | $10,822.57 | $10,911.59 | 17,156,350,000 |
Week of October 19 2020 | $11,732.34 | $11,778.11 | $11,369.29 | $11,548.28 | 17,034,370,000 |
Week of October 12 2020 | $11,732.33 | $11,965.54 | $11,559.10 | $11,671.56 | 17,421,820,000 |
Week of October 05 2020 | $11,169.11 | $11,581.23 | $11,124.45 | $11,579.94 | 18,937,450,000 |
Week of September 28 2020 | $11,084.38 | $11,344.13 | $11,019.14 | $11,075.02 | 18,978,820,000 |
Week of September 21 2020 | $10,610.14 | $10,979.65 | $10,519.49 | $10,913.56 | 19,385,360,000 |
Week of September 14 2020 | $11,010.14 | $11,245.42 | $10,639.95 | $10,793.28 | 20,700,940,000 |
Week of September 07 2020 | $10,900.70 | $11,299.53 | $10,728.03 | $10,853.55 | 14,926,340,000 |
Week of August 31 2020 | $11,718.81 | $12,074.06 | $10,875.87 | $11,313.13 | 19,854,920,000 |
Week of August 24 2020 | $11,449.25 | $11,730.01 | $11,297.53 | $11,695.63 | 17,414,490,000 |
Week of August 17 2020 | $11,083.25 | $11,326.21 | $11,080.30 | $11,311.80 | 18,084,360,000 |
Week of August 10 2020 | $11,033.73 | $11,124.85 | $10,762.71 | $11,019.30 | 19,120,150,000 |
Week of August 03 2020 | $10,848.64 | $11,126.04 | $10,831.15 | $11,010.98 | 20,765,080,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
