Nasdaq Composite (NQ: COMP )

15,181.92 USD +20.39 (+0.13%)
Daily Price Updated: 4:15 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7279 7333 7256 7331 0 +57.46(+0.79%)
Nov 29, 2018 7267 7320 7218 7273 0 -18.51(-0.25%)
Nov 28, 2018 7135 7293 7091 7292 0 +208.89(+2.95%)
Nov 27, 2018 7041 7105 7014 7083 0 +0.85(+0.01%)
Nov 26, 2018 7026 7084 7003 7082 0 +142.87(+2.06%)
Nov 23, 2018 6920 6988 6919 6939 0 -33.27(-0.48%)
Nov 21, 2018 6972 6972 6972 6972 0 +63.43(+0.92%)
Nov 20, 2018 6867 6995 6831 6909 0 -119.66(-1.70%)
Nov 19, 2018 7217 7224 7011 7028 0 -219.39(-3.03%)
Nov 16, 2018 7194 7275 7172 7248 0 -11.16(-0.15%)
Nov 15, 2018 7113 7274 7072 7259 0 +122.64(+1.72%)
Nov 14, 2018 7265 7286 7101 7136 0 -64.48(-0.90%)
Nov 13, 2018 7231 7319 7183 7201 0 +0.00(+0.00%)
Nov 12, 2018 7364 7371 7194 7201 0 -206.03(-2.78%)
Nov 09, 2018 7469 7474 7349 7407 0 -123.98(-1.65%)
Nov 08, 2018 7544 7567 7500 7531 0 -39.87(-0.53%)
Nov 07, 2018 7446 7573 7436 7571 0 +194.79(+2.64%)
Nov 06, 2018 7326 7401 7321 7376 0 +47.11(+0.64%)
Nov 05, 2018 7344 7349 7256 7329 0 -28.14(-0.38%)
Nov 02, 2018 7424 7467 7299 7357 0 -77.07(-1.04%)
Nov 01, 2018 7328 7436 7286 7434 0 +128.16(+1.75%)
Oct 31, 2018 7277 7368 7271 7306 0 +144.25(+2.01%)
Oct 30, 2018 7018 7167 7001 7162 0 +111.36(+1.58%)
Oct 29, 2018 7272 7296 6923 7050 0 -116.92(-1.63%)
Oct 26, 2018 7125 7283 7057 7167 0 -151.13(-2.07%)
Oct 25, 2018 7197 7365 7179 7318 0 +209.94(+2.95%)
Oct 24, 2018 7423 7436 7099 7108 0 -329.14(-4.43%)
Oct 23, 2018 7329 7473 7260 7438 0 -31.09(-0.42%)
Oct 22, 2018 7487 7521 7425 7469 0 +19.60(+0.26%)
Oct 19, 2018 7530 7583 7428 7449 0 -36.11(-0.48%)
Oct 18, 2018 7616 7617 7452 7485 0 -157.56(-2.06%)
Oct 17, 2018 7669 7670 7563 7643 0 -2.79(-0.04%)
Oct 16, 2018 7502 7658 7493 7645 0 +214.75(+2.89%)
Oct 15, 2018 7473 7501 7400 7431 0 -66.15(-0.88%)
Oct 12, 2018 7508 7517 7368 7497 0 +167.83(+2.29%)
Oct 11, 2018 7388 7491 7280 7329 0 -92.99(-1.25%)
Oct 10, 2018 7694 7701 7421 7422 0 -315.97(-4.08%)
Oct 09, 2018 7729 7800 7719 7738 0 +2.07(+0.03%)
Oct 08, 2018 7747 7797 7655 7736 0 -52.50(-0.67%)
Oct 05, 2018 7875 7903 7716 7788 0 -91.06(-1.16%)
Oct 04, 2018 7993 7997 7833 7880 0 -145.58(-1.81%)
Oct 03, 2018 8035 8054 8012 8025 0 +25.54(+0.32%)
Oct 02, 2018 8024 8054 7984 8000 0 -37.75(-0.47%)
Oct 01, 2018 8092 8107 8020 8037 0 -9.05(-0.11%)
Sep 28, 2018 8024 8065 8016 8046 0 +4.38(+0.05%)
Sep 27, 2018 8021 8072 8018 8042 0 +51.60(+0.65%)
Sep 26, 2018 8012 8067 7983 7990 0 -17.10(-0.21%)
Sep 25, 2018 8002 8014 7979 8007 0 +14.22(+0.18%)
Sep 24, 2018 7939 7998 7912 7993 0 +6.29(+0.08%)
Sep 21, 2018 8042 8057 7980 7987 0 -41.27(-0.51%)
Sep 20, 2018 7994 8039 7986 8028 0 +78.19(+0.98%)
Sep 19, 2018 7963 7976 7918 7950 0 -6.07(-0.08%)
Sep 18, 2018 7904 7986 7901 7956 0 +60.32(+0.76%)
Sep 17, 2018 7992 8003 7890 7896 0 -114.25(-1.43%)
Sep 14, 2018 8026 8041 7980 8010 0 -3.67(-0.05%)
Sep 13, 2018 8000 8038 7990 8014 0 +59.48(+0.75%)
Sep 12, 2018 7959 7965 7884 7954 0 -18.24(-0.23%)
Sep 11, 2018 7895 7986 7881 7972 0 +48.31(+0.61%)
Sep 10, 2018 7940 7945 7890 7924 0 +21.62(+0.27%)
Sep 07, 2018 7879 7963 7874 7903 0 -20.19(-0.25%)
Sep 06, 2018 7998 8002 7885 7923 0 -72.44(-0.91%)
Sep 05, 2018 8074 8078 7962 7995 0 -96.08(-1.19%)
Sep 04, 2018 8088 8104 8042 8091 0 -18.29(-0.23%)
Aug 31, 2018 8110 8110 8110 8110 0 +21.18(+0.26%)
Aug 30, 2018 8094 8133 8070 8088 0 -21.33(-0.26%)
Aug 29, 2018 8044 8114 8042 8110 0 +79.65(+0.99%)
Aug 28, 2018 8039 8046 8010 8030 0 +12.14(+0.15%)
Aug 27, 2018 7990 8025 7977 8018 0 +71.92(+0.91%)
Aug 24, 2018 7908 7950 7907 7946 0 +67.52(+0.86%)
Aug 23, 2018 7886 7926 7867 7878 0 -10.64(-0.13%)
Aug 22, 2018 7844 7898 7841 7889 0 +29.93(+0.38%)
Aug 21, 2018 7840 7898 7837 7859 0 +38.16(+0.49%)
Aug 20, 2018 7834 7837 7788 7821 0 +4.68(+0.06%)
Aug 17, 2018 7787 7831 7753 7816 0 +9.81(+0.13%)
Aug 16, 2018 7827 7850 7796 7807 0 +32.40(+0.42%)
Aug 15, 2018 7810 7833 7733 7774 0 -96.77(-1.23%)
Aug 14, 2018 7848 7878 7816 7871 0 +51.18(+0.65%)
Aug 13, 2018 7848 7889 7814 7820 0 -19.40(-0.25%)
Aug 10, 2018 7835 7866 7818 7839 0 -52.67(-0.67%)
Aug 09, 2018 7887 7923 7881 7892 0 +3.45(+0.04%)
Aug 08, 2018 7880 7902 7864 7888 0 +4.67(+0.06%)
Aug 07, 2018 7879 7898 7869 7884 0 +23.98(+0.31%)
Aug 06, 2018 7810 7860 7802 7860 0 +47.67(+0.61%)
Aug 03, 2018 7819 7824 7783 7812 0 +9.32(+0.12%)
Aug 02, 2018 7660 7809 7660 7803 0 +95.40(+1.24%)
Aug 01, 2018 7702 7733 7671 7707 0 +35.50(+0.46%)
Jul 31, 2018 7655 7709 7615 7672 0 +41.79(+0.55%)
Jul 30, 2018 7735 7740 7604 7630 0 -107.42(-1.39%)
Jul 27, 2018 7890 7890 7699 7737 0 -114.76(-1.46%)
Jul 26, 2018 7848 7881 7834 7852 0 -80.05(-1.01%)
Jul 25, 2018 7839 7933 7839 7932 0 +91.47(+1.17%)
Jul 24, 2018 7914 7928 7814 7841 0 -1.10(-0.01%)
Jul 23, 2018 7807 7847 7777 7842 0 +21.67(+0.28%)
Jul 20, 2018 7843 7860 7816 7820 0 -5.10(-0.07%)
Jul 19, 2018 7830 7850 7811 7825 0 -29.15(-0.37%)
Jul 18, 2018 7859 7864 7823 7854 0 -0.67(-0.01%)
Jul 17, 2018 7752 7867 7750 7855 0 +49.40(+0.63%)
Jul 16, 2018 7832 7839 7792 7806 0 -20.26(-0.26%)
Jul 13, 2018 7828 7844 7803 7826 0 +2.06(+0.03%)
Jul 12, 2018 7753 7826 7747 7824 0 +107.30(+1.39%)
Jul 11, 2018 7699 7748 7697 7717 0 -42.59(-0.55%)
Jul 10, 2018 7771 7777 7732 7759 0 +3.00(+0.04%)
Jul 09, 2018 7732 7757 7702 7756 0 +67.81(+0.88%)
Jul 06, 2018 7596 7696 7590 7688 0 +101.96(+1.34%)
Jul 05, 2018 7551 7589 7512 7586 0 +83.75(+1.12%)
Jul 03, 2018 7503 7503 7503 7503 0 -65.01(-0.86%)
Jul 02, 2018 7452 7568 7443 7568 0 +57.38(+0.76%)
Jun 29, 2018 7544 7574 7503 7510 0 +65.22(+0.88%)
Jun 27, 2018 7586 7611 7444 7445 0 -116.54(-1.54%)
Jun 26, 2018 7554 7597 7527 7562 0 +29.62(+0.39%)
Jun 25, 2018 7631 7640 7478 7532 0 -160.81(-2.09%)
Jun 22, 2018 7740 7740 7679 7693 0 -20.13(-0.26%)
Jun 21, 2018 7800 7803 7699 7713 0 -68.56(-0.88%)
Jun 20, 2018 7764 7807 7755 7782 0 +55.93(+0.72%)
Jun 19, 2018 7658 7727 7636 7726 0 -21.44(-0.28%)
Jun 18, 2018 7693 7749 7677 7747 0 +0.65(+0.01%)
Jun 15, 2018 7761 7756 7710 7746 0 -14.66(-0.19%)
Jun 14, 2018 7724 7769 7724 7761 0 +65.34(+0.85%)
Jun 13, 2018 7714 7749 7687 7696 0 -8.09(-0.11%)
Jun 12, 2018 7674 7708 7670 7704 0 +43.87(+0.57%)
Jun 11, 2018 7647 7677 7643 7660 0 +14.41(+0.19%)
Jun 08, 2018 7608 7654 7595 7646 0 +10.44(+0.14%)
Jun 07, 2018 7697 7697 7598 7635 0 -54.17(-0.70%)
Jun 06, 2018 7653 7692 7622 7689 0 +51.38(+0.67%)
Jun 05, 2018 7621 7644 7602 7638 0 +31.40(+0.41%)
Jun 04, 2018 7570 7607 7561 7606 0 +52.13(+0.69%)
Jun 01, 2018 7488 7557 7487 7554 0 +112.21(+1.51%)
May 31, 2018 7456 7492 7431 7442 0 -20.34(-0.27%)
May 30, 2018 7428 7474 7424 7462 0 +65.86(+0.89%)
May 29, 2018 7399 7435 7354 7397 0 -37.26(-0.50%)
May 25, 2018 7434 7434 7434 7434 0 +9.42(+0.13%)
May 24, 2018 7422 7435 7358 7424 0 -1.53(-0.02%)
May 23, 2018 7335 7427 7335 7426 0 +47.50(+0.64%)
May 22, 2018 7421 7433 7370 7378 0 -15.58(-0.21%)
May 21, 2018 7406 7432 7368 7394 0 +39.70(+0.54%)
May 18, 2018 7364 7381 7344 7354 0 -28.13(-0.38%)
May 17, 2018 7380 7425 7350 7382 0 -15.82(-0.21%)
May 16, 2018 7356 7413 7356 7398 0 +46.67(+0.63%)
May 15, 2018 7361 7364 7321 7352 0 -59.69(-0.81%)
May 14, 2018 7429 7458 7402 7411 0 +8.43(+0.11%)
May 11, 2018 7394 7418 7372 7403 0 -2.09(-0.03%)
May 10, 2018 7356 7414 7354 7405 0 +65.07(+0.89%)
May 09, 2018 7282 7345 7259 7340 0 +73.00(+1.00%)
May 08, 2018 7255 7279 7225 7267 0 +1.69(+0.02%)
May 07, 2018 7242 7292 7236 7265 0 +55.60(+0.77%)
May 04, 2018 7066 7228 7058 7210 0 +121.47(+1.71%)
May 03, 2018 7065 7113 6991 7088 0 -12.75(-0.18%)
May 02, 2018 7138 7169 7095 7101 0 -29.81(-0.42%)
May 01, 2018 7054 7133 7036 7131 0 +64.44(+0.91%)
Apr 30, 2018 7134 7170 7065 7066 0 -53.53(-0.75%)
Apr 27, 2018 7196 7197 7084 7120 0 +1.12(+0.02%)
Apr 26, 2018 7080 7144 7056 7119 0 +114.94(+1.64%)
Apr 25, 2018 7010 7031 6927 7004 0 -3.62(-0.05%)
Apr 24, 2018 7161 7172 6962 7007 0 -121.25(-1.70%)
Apr 23, 2018 7174 7196 7094 7129 0 -17.52(-0.25%)
Apr 20, 2018 7221 7223 7123 7146 0 -91.93(-1.27%)
Apr 19, 2018 7259 7277 7215 7238 0 -57.18(-0.78%)
Apr 18, 2018 7292 7320 7260 7295 0 +14.14(+0.19%)
Apr 17, 2018 7215 7299 7207 7281 0 +124.81(+1.74%)
Apr 16, 2018 7154 7179 7116 7156 0 +49.63(+0.70%)
Apr 13, 2018 7180 7184 7078 7107 0 -33.60(-0.47%)
Apr 12, 2018 7112 7166 7105 7140 0 +71.22(+1.01%)
Apr 11, 2018 7055 7129 7055 7069 0 -25.27(-0.36%)
Apr 10, 2018 7061 7118 7015 7094 0 +143.96(+2.07%)
Apr 09, 2018 6971 7075 6945 6950 0 +35.23(+0.51%)
Apr 06, 2018 7000 7067 6878 6915 0 -161.44(-2.28%)
Apr 05, 2018 7099 7112 7037 7077 0 +34.44(+0.49%)
Apr 04, 2018 6812 7059 6812 7042 0 +171.99(+2.50%)
Apr 02, 2018 7016 7045 6806 6870 0 -193.33(-2.74%)
Mar 29, 2018 7063 7063 7063 7063 0 +114.22(+1.64%)
Mar 28, 2018 6978 7036 6901 6949 0 -59.58(-0.85%)
Mar 27, 2018 7255 7256 6964 7009 0 -211.74(-2.93%)
Mar 26, 2018 7125 7226 7022 7221 0 +227.88(+3.26%)
Mar 23, 2018 7171 7194 6993 6993 0 -174.01(-2.43%)
Mar 22, 2018 7258 7303 7164 7167 0 -178.61(-2.43%)
Mar 21, 2018 7348 7416 7325 7345 0 -19.02(-0.26%)
Mar 20, 2018 7353 7381 7331 7364 0 +20.06(+0.27%)
Mar 19, 2018 7419 7421 7285 7344 0 -137.74(-1.84%)
Mar 16, 2018 7504 7514 7474 7482 0 +0.25(+0.00%)
Mar 15, 2018 7509 7525 7463 7482 0 -15.07(-0.20%)
Mar 14, 2018 7540 7545 7474 7497 0 -14.20(-0.19%)
Mar 13, 2018 7588 7637 7493 7511 0 -77.31(-1.02%)
Mar 12, 2018 7581 7609 7563 7588 0 +27.51(+0.36%)
Mar 09, 2018 7476 7561 7469 7561 0 +132.86(+1.79%)
Mar 08, 2018 7423 7435 7391 7428 0 +31.30(+0.42%)
Mar 07, 2018 7375 7404 7320 7397 0 +24.64(+0.33%)
Mar 06, 2018 7367 7378 7320 7372 0 +41.30(+0.56%)
Mar 05, 2018 7223 7350 7205 7331 0 +72.84(+1.00%)
Mar 02, 2018 7100 7267 7085 7258 0 +77.31(+1.08%)
Mar 01, 2018 7275 7308 7118 7181 0 -92.45(-1.27%)
Feb 28, 2018 7371 7387 7273 7273 0 -57.35(-0.78%)
Feb 27, 2018 7416 7438 7330 7330 0 -91.11(-1.23%)
Feb 26, 2018 7373 7422 7360 7421 0 +84.07(+1.15%)
Feb 23, 2018 7261 7338 7232 7337 0 +127.31(+1.77%)
Feb 22, 2018 7252 7281 7195 7210 0 -8.14(-0.11%)
Feb 21, 2018 7258 7339 7218 7218 0 -16.08(-0.22%)
Feb 20, 2018 7209 7295 7206 7234 0 -5.16(-0.07%)
Feb 16, 2018 7239 7239 7239 7239 0 -16.96(-0.23%)
Feb 15, 2018 7201 7257 7130 7256 0 +112.81(+1.58%)
Feb 14, 2018 6979 7152 6977 7144 0 +130.10(+1.86%)
Feb 13, 2018 6942 7026 6938 7014 0 +31.55(+0.45%)
Feb 12, 2018 6937 7024 6880 6982 0 +107.47(+1.56%)
Feb 09, 2018 6863 6917 6631 6874 0 +97.33(+1.44%)
Feb 08, 2018 7067 7074 6777 6777 0 -274.82(-3.90%)
Feb 07, 2018 7086 7170 7052 7052 0 -63.90(-0.90%)
Feb 06, 2018 6838 7127 6825 7116 0 +50.63(+0.72%)
Feb 05, 2018 7166 7274 6974 7065 0 -175.69(-2.43%)
Feb 02, 2018 7348 7364 7238 7241 0 -144.92(-1.96%)
Feb 01, 2018 7377 7441 7362 7386 0 -25.62(-0.35%)
Jan 31, 2018 7443 7454 7381 7411 0 +9.00(+0.12%)
Jan 30, 2018 7389 7433 7382 7402 0 -64.02(-0.86%)
Jan 29, 2018 7484 7501 7456 7467 0 -39.27(-0.52%)
Jan 26, 2018 7448 7506 7431 7506 0 +94.61(+1.28%)
Jan 25, 2018 7458 7459 7389 7411 0 -3.89(-0.05%)
Jan 24, 2018 7474 7486 7377 7415 0 -45.23(-0.61%)
Jan 23, 2018 7425 7465 7423 7460 0 +52.26(+0.71%)
Jan 22, 2018 7338 7408 7333 7408 0 +71.65(+0.98%)
Jan 19, 2018 7312 7336 7297 7336 0 +40.33(+0.55%)
Jan 18, 2018 7294 7314 7276 7296 0 -2.23(-0.03%)
Jan 17, 2018 7258 7309 7229 7298 0 +74.59(+1.03%)
Jan 16, 2018 7307 7330 7206 7224 0 -37.38(-0.51%)
Jan 12, 2018 7261 7261 7261 7261 0 +49.29(+0.68%)
Jan 11, 2018 7169 7212 7163 7212 0 +58.21(+0.81%)
Jan 10, 2018 7130 7154 7113 7154 0 -10.01(-0.14%)
Jan 09, 2018 7174 7181 7148 7164 0 +6.19(+0.09%)
Jan 08, 2018 7135 7161 7124 7157 0 +20.83(+0.29%)
Jan 05, 2018 7106 7137 7097 7137 0 +58.64(+0.83%)
Jan 04, 2018 7089 7098 7072 7078 0 +12.38(+0.18%)
Jan 03, 2018 7017 7069 7017 7066 0 +58.63(+0.84%)
Jan 02, 2018 6938 7007 6924 7007 0 +103.51(+1.50%)
Dec 29, 2017 6903 6903 6903 6903 0 -46.77(-0.67%)
Dec 28, 2017 6953 6955 6937 6950 0 +10.82(+0.16%)
Dec 27, 2017 6941 6955 6932 6939 0 +3.09(+0.04%)
Dec 26, 2017 6929 6942 6916 6936 0 -23.71(-0.34%)
Dec 22, 2017 6958 6960 6960 6960 0 -5.40(-0.08%)
Dec 21, 2017 6973 6993 6961 6965 0 +4.40(+0.06%)
Dec 20, 2017 6991 6991 6935 6961 0 -2.89(-0.04%)
Dec 19, 2017 6991 6996 6951 6964 0 -30.91(-0.44%)
Dec 18, 2017 6980 7004 6976 6995 0 +58.18(+0.84%)
Dec 15, 2017 6872 6946 6871 6937 0 +80.06(+1.17%)
Dec 14, 2017 6887 6901 6852 6857 0 -19.27(-0.28%)
Dec 13, 2017 6880 6898 6872 6876 0 +13.48(+0.20%)
Dec 12, 2017 6873 6885 6856 6862 0 -12.76(-0.19%)
Dec 11, 2017 6848 6880 6845 6875 0 +35.00(+0.51%)
Dec 08, 2017 6860 6870 6832 6840 0 +27.24(+0.40%)
Dec 07, 2017 6786 6829 6778 6813 0 +36.47(+0.54%)
Dec 06, 2017 6742 6787 6734 6776 0 +14.16(+0.21%)
Dec 05, 2017 6759 6836 6752 6762 0 -13.15(-0.19%)
Dec 04, 2017 6897 6897 6771 6775 0 -72.22(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.