FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Composite (NQ: COMP)
6,936.58 USD  +80.06 (+1.17%)
Daily Price  /  Updated: 5:16 PM EST, Dec 15, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 6386 6435 6384 6429 0 +60.35(+0.95%)
Aug 30, 2017 6309 6374 6304 6368 0 +66.42(+1.05%)
Aug 29, 2017 6229 6311 6229 6302 0 +18.87(+0.30%)
Aug 28, 2017 6286 6292 6268 6283 0 +17.37(+0.28%)
Aug 25, 2017 6294 6309 6257 6266 0 -5.68(-0.09%)
Aug 24, 2017 6295 6303 6245 6271 0 -7.08(-0.11%)
Aug 23, 2017 6263 6291 6263 6278 0 -19.07(-0.30%)
Aug 22, 2017 6241 6303 6241 6297 0 +84.35(+1.36%)
Aug 21, 2017 6216 6227 6177 6213 0 -3.40(-0.05%)
Aug 18, 2017 6222 6254 6193 6217 0 -5.39(-0.09%)
Aug 17, 2017 6323 6334 6222 6222 0 -123.19(-1.94%)
Aug 16, 2017 6348 6375 6330 6345 0 +12.10(+0.19%)
Aug 15, 2017 6340 6351 6325 6333 0 -7.22(-0.11%)
Aug 14, 2017 6306 6347 6306 6340 0 +83.68(+1.34%)
Aug 11, 2017 6222 6267 6216 6257 0 +39.68(+0.64%)
Aug 10, 2017 6313 6318 6214 6217 0 -135.46(-2.13%)
Aug 09, 2017 6323 6355 6309 6352 0 -18.13(-0.28%)
Aug 08, 2017 6373 6423 6356 6370 0 -13.31(-0.21%)
Aug 07, 2017 6361 6386 6356 6384 0 +32.21(+0.51%)
Aug 04, 2017 6351 6361 6330 6352 0 +11.22(+0.18%)
Aug 03, 2017 6366 6369 6331 6340 0 -22.30(-0.35%)
Aug 02, 2017 6393 6394 6313 6363 0 -0.29(-0.00%)
Aug 01, 2017 6372 6376 6346 6363 0 +14.81(+0.23%)
Jul 31, 2017 6395 6397 6339 6348 0 -26.55(-0.42%)
Jul 28, 2017 6350 6380 6337 6375 0 -7.51(-0.12%)
Jul 27, 2017 6460 6461 6319 6382 0 -40.56(-0.63%)
Jul 26, 2017 6426 6432 6416 6423 0 +10.57(+0.16%)
Jul 25, 2017 6408 6425 6397 6412 0 +1.37(+0.02%)
Jul 24, 2017 6388 6418 6381 6411 0 +23.05(+0.36%)
Jul 21, 2017 6383 6389 6365 6388 0 -2.25(-0.04%)
Jul 20, 2017 6396 6398 6366 6390 0 +4.96(+0.08%)
Jul 19, 2017 6363 6388 6362 6385 0 +40.74(+0.64%)
Jul 18, 2017 6305 6345 6291 6344 0 +29.87(+0.47%)
Jul 17, 2017 6320 6331 6307 6314 0 +1.97(+0.03%)
Jul 14, 2017 6289 6322 6279 6312 0 +38.03(+0.61%)
Jul 13, 2017 6269 6281 6251 6274 0 +13.27(+0.21%)
Jul 12, 2017 6239 6266 6237 6261 0 +67.87(+1.10%)
Jul 11, 2017 6171 6201 6150 6193 0 +16.91(+0.27%)
Jul 10, 2017 6156 6191 6142 6176 0 +23.31(+0.38%)
Jul 07, 2017 6111 6165 6111 6153 0 +63.61(+1.04%)
Jul 06, 2017 6110 6128 6082 6089 0 -61.39(-1.00%)
Jul 05, 2017 6122 6164 6100 6151 0 +40.80(+0.67%)
Jul 03, 2017 6173 6110 6110 6110 0 -30.36(-0.49%)
Jun 30, 2017 6167 6170 6129 6140 0 -3.93(-0.06%)
Jun 29, 2017 6215 6217 6088 6144 0 -90.06(-1.44%)
Jun 28, 2017 6173 6238 6145 6234 0 +87.79(+1.43%)
Jun 27, 2017 6228 6234 6147 6147 0 -100.53(-1.61%)
Jun 26, 2017 6293 6303 6233 6247 0 -18.10(-0.29%)
Jun 23, 2017 6225 6269 6221 6265 0 +28.56(+0.46%)
Jun 22, 2017 6239 6258 6222 6237 0 +2.73(+0.04%)
Jun 21, 2017 6203 6237 6201 6234 0 +45.92(+0.74%)
Jun 20, 2017 6230 6234 6187 6188 0 -50.98(-0.82%)
Jun 19, 2017 6197 6243 6194 6239 0 +87.25(+1.42%)
Jun 16, 2017 6154 6162 6126 6152 0 -13.74(-0.22%)
Jun 15, 2017 6127 6170 6108 6166 0 -29.39(-0.47%)
Jun 14, 2017 6237 6238 6154 6195 0 -25.48(-0.41%)
Jun 13, 2017 6206 6226 6180 6220 0 +44.90(+0.73%)
Jun 12, 2017 6154 6184 6111 6175 0 -32.45(-0.52%)
Jun 09, 2017 6330 6342 6138 6208 0 -113.85(-1.80%)
Jun 08, 2017 6312 6324 6283 6322 0 +24.38(+0.39%)
Jun 07, 2017 6290 6303 6267 6297 0 +22.32(+0.36%)
Jun 06, 2017 6282 6304 6270 6275 0 -20.63(-0.33%)
Jun 05, 2017 6305 6311 6292 6296 0 -10.11(-0.16%)
Jun 02, 2017 6262 6309 6254 6306 0 +58.97(+0.94%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More