The closing price for the Nasdaq Composite (IXIC) on December 1, 2021 was $15,245.93. It was down 3.2% for the day (down 1.9% from previous close). The latest price is $21,622.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2021 20:30 | $15,345.70 | $15,420.21 | $15,245.66 | $15,245.93 | 663,230,000 |
December 01 2021 19:30 | $15,546.81 | $15,566.66 | $15,316.56 | $15,351.55 | 693,649,000 |
December 01 2021 18:30 | $15,617.95 | $15,620.16 | $15,479.32 | $15,548.89 | 636,360,000 |
December 01 2021 17:30 | $15,713.89 | $15,724.23 | $15,563.00 | $15,617.66 | 590,060,000 |
December 01 2021 16:30 | $15,801.09 | $15,801.09 | $15,708.71 | $15,712.01 | 652,656,000 |
December 01 2021 15:30 | $15,724.61 | $15,816.80 | $15,693.91 | $15,799.97 | 669,360,000 |
December 01 2021 14:30 | $15,749.25 | $15,777.99 | $15,689.15 | $15,724.55 | 974,782,387 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
