| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2024 | $17,647.03 | $17,963.07 | $15,708.54 | $17,918.99 | 84,436,956,000 |
July 2024 | $17,773.90 | $18,671.07 | $17,015.38 | $17,599.40 | 119,005,630,000 |
June 2024 | $16,865.70 | $18,035.00 | $16,646.43 | $17,732.60 | 103,752,396,677 |
May 2024 | $15,646.09 | $17,032.66 | $15,557.64 | $16,735.02 | 140,039,820,000 |
April 2024 | $16,397.05 | $16,490.65 | $15,222.78 | $15,657.82 | 107,535,290,000 |
March 2024 | $16,109.83 | $16,538.86 | $15,862.63 | $16,379.46 | 106,387,420,000 |
February 2024 | $15,254.02 | $16,134.22 | $15,208.88 | $16,091.92 | 106,763,830,000 |
January 2024 | $14,873.70 | $15,630.58 | $14,477.57 | $15,164.01 | 111,351,260,000 |
December 2023 | $14,181.35 | $15,150.07 | $14,058.52 | $15,011.35 | 120,361,680,000 |
November 2023 | $12,887.06 | $14,423.22 | $12,875.20 | $14,226.22 | 95,884,580,000 |
October 2023 | $13,217.98 | $13,714.14 | $12,543.86 | $12,851.24 | 97,818,540,000 |
September 2023 | $14,129.96 | $14,149.62 | $12,963.16 | $13,219.32 | 94,727,650,000 |
August 2023 | $14,274.93 | $14,309.21 | $13,161.76 | $14,034.97 | 110,754,840,000 |
July 2023 | $13,798.70 | $14,446.55 | $13,567.25 | $14,346.02 | 96,983,440,000 |
June 2023 | $12,944.46 | $13,864.06 | $12,903.63 | $13,787.92 | 107,650,300,000 |
May 2023 | $12,210.05 | $13,154.29 | $11,925.37 | $12,935.29 | 97,561,840,000 |
April 2023 | $12,146.09 | $12,245.43 | $11,798.77 | $12,226.58 | 90,509,520,000 |
March 2023 | $11,447.58 | $12,227.93 | $10,982.80 | $12,221.91 | 120,323,510,000 |
February 2023 | $11,573.14 | $12,269.55 | $11,334.47 | $11,455.54 | 99,644,100,000 |
January 2023 | $10,562.06 | $11,691.89 | $10,265.04 | $11,584.55 | 106,732,920,000 |
December 2022 | $11,475.17 | $11,571.64 | $10,207.47 | $10,466.48 | 100,007,430,000 |
November 2022 | $11,154.74 | $11,492.62 | $10,262.93 | $11,468.00 | 101,572,370,000 |
October 2022 | $10,659.01 | $11,230.44 | $10,088.83 | $10,988.15 | 98,292,380,000 |
September 2022 | $11,707.44 | $12,270.19 | $10,572.33 | $10,575.62 | 82,303,650,000 |
August 2022 | $12,317.96 | $13,181.09 | $11,790.02 | $11,816.20 | 109,521,110,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
