NASDAQ Composite

NASDAQ Composite Historical Data

- Last 30 Years Annual Avg 14.09%

- CAGR 10.22%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1971			4.57% 105.97	5.97% 112.3	-3.61% 108.25	-0.42% 107.8	-2.35% 105.27	2.99% 108.42	0.56% 109.03	-3.60% 105.1	-1.08% 103.97	9.76% 114.12		105.97
1972	4.16% 118.87	5.48% 125.38	2.20% 128.14	2.49% 131.33	0.91% 132.53	-1.85% 130.08	-1.79% 127.75	1.72% 129.95	-0.26% 129.61	0.49% 130.24	2.09% 132.96	0.58% 133.73	17.18%	116.80
1973	-3.99% 128.4	-6.22% 120.41	-2.45% 117.46	-8.18% 107.85	-4.83% 102.64	-1.62% 100.98	7.59% 108.64	-3.47% 104.87	6.04% 111.2	-0.93% 110.17	-15.12% 93.51	-1.41% 92.19	-31.06%	128.74
1974	2.97% 94.93	-0.61% 94.35	-2.20% 92.27	-5.86% 86.86	-7.67% 80.2	-5.29% 75.96	-7.86% 69.99	-10.89% 62.37	-10.74% 55.67	17.17% 65.23	-3.50% 62.95	-4.97% 59.82	-35.11%	141.90
1975	16.65% 69.78	4.61% 73	3.64% 75.66	3.81% 78.54	5.81% 83.1	4.72% 87.02	-4.40% 83.19	-5.02% 79.01	-5.92% 74.33	3.58% 76.99	2.35% 78.8	-1.50% 77.62	29.76%	156.40
1976	12.15% 87.05	3.69% 90.26	0.40% 90.62	-0.60% 90.08	-2.26% 88.04	2.59% 90.32	1.07% 91.29	-1.74% 89.7	1.74% 91.26	-1.00% 90.35	0.85% 91.12	7.42% 97.88	26.10%	172.38
1977	-2.39% 95.54	-1.02% 94.57	-0.47% 94.13	1.43% 95.48	0.12% 95.59	4.33% 99.73	0.92% 100.65	-0.55% 100.1	0.75% 100.85	-3.30% 97.52	5.77% 103.15	1.84% 105.05	7.33%	190.00
1978	-4.01% 100.84	0.62% 101.47	4.66% 106.2	8.46% 115.18	4.39% 120.24	0.05% 120.3	5.00% 126.32	6.88% 135.01	-1.57% 132.89	-16.38% 111.12	3.21% 114.69	2.87% 117.98	12.31%	209.42
1979	6.65% 125.82	-2.59% 122.56	7.51% 131.76	1.56% 133.82	-1.79% 131.42	5.11% 138.13	2.32% 141.33	6.45% 150.44	-0.31% 149.98	-9.63% 135.53	6.44% 144.26	4.77% 151.14	28.11%	230.82
1980	7.02% 161.75	-2.30% 158.03	-17.10% 131	6.86% 139.99	7.47% 150.45	4.87% 157.78	8.89% 171.81	5.65% 181.52	3.44% 187.76	2.67% 192.78	7.97% 208.15	-2.79% 202.34	33.88%	254.41
1981	-2.24% 197.81	0.10% 198.01	6.15% 210.18	3.12% 216.74	3.11% 223.47	-3.45% 215.75	-1.91% 211.63	-7.50% 195.75	-8.03% 180.03	8.45% 195.24	3.14% 201.37	-2.75% 195.84	-3.21%	280.41
1982	-3.80% 188.39	-4.76% 179.43	-2.11% 175.65	5.15% 184.7	-3.34% 178.54	-4.06% 171.3	-2.31% 167.35	6.19% 177.71	5.59% 187.65	13.31% 212.63	9.26% 232.31	0.04% 232.41	18.67%	309.07
1983	6.86% 248.35	4.96% 260.67	3.89% 270.8	8.22% 293.06	5.35% 308.73	3.23% 318.7	-4.63% 303.96	-3.80% 292.42	1.45% 296.65	-7.45% 274.55	4.05% 285.67	-2.47% 278.6	19.87%	340.66
1984	-3.65% 268.43	-5.91% 252.57	-0.71% 250.78	-1.33% 247.44	-5.91% 232.82	2.93% 239.65	-4.15% 229.7	10.86% 254.64	-1.85% 249.94	-1.18% 247	-1.86% 242.4	1.94% 247.1	-11.31%	375.48
1985	12.79% 278.7	1.97% 284.2	-1.76% 279.2	0.50% 280.6	3.64% 290.8	1.86% 296.2	1.72% 301.3	-1.19% 297.7	-5.84% 280.3	4.35% 292.5	7.35% 314	3.47% 324.9	31.49%	413.85
1986	3.35% 335.8	7.06% 359.5	4.23% 374.7	2.27% 383.2	4.44% 400.2	1.32% 405.5	-8.41% 371.4	3.10% 382.9	-8.41% 350.7	2.88% 360.8	-0.33% 359.6	-3.00% 348.8	7.36%	456.15
1987	12.41% 392.1	8.39% 425	1.20% 430.1	-2.86% 417.8	-0.31% 416.5	1.97% 424.7	2.40% 434.9	4.62% 455	-2.35% 444.3	-27.23% 323.3	-5.60% 305.2	8.29% 330.5	-5.25%	502.77
1988	4.30% 344.7	6.47% 367	2.07% 374.6	1.23% 379.2	-2.35% 370.3	6.59% 394.7	-1.87% 387.3	-2.76% 376.6	2.95% 387.7	-1.34% 382.5	-2.88% 371.5	2.66% 381.4	15.40%	554.15
1989	5.22% 401.3	-0.40% 399.7	1.75% 406.7	5.14% 427.6	4.35% 446.2	-2.44% 435.3	4.25% 453.8	3.42% 469.3	0.77% 472.9	-3.66% 455.6	0.11% 456.1	-0.29% 454.8	19.24%	610.78
1990	-8.58% 415.8	2.41% 425.8	2.28% 435.5	-3.54% 420.1	9.26% 459	0.72% 462.3	-5.21% 438.2	-13.01% 381.2	-9.63% 344.5	-4.27% 329.8	8.88% 359.1	4.09% 373.8	-17.81%	673.20
1991	10.81% 414.2	9.39% 453.1	6.44% 482.3	0.50% 484.72	4.41% 506.11	-5.97% 475.92	5.49% 502.04	4.71% 525.68	0.23% 526.88	3.06% 542.98	-3.51% 523.9	11.92% 586.34	56.86%	742.00
1992	5.78% 620.21	2.14% 633.47	-4.69% 603.77	-4.16% 578.68	1.15% 585.31	-3.71% 563.6	3.06% 580.83	-3.05% 563.12	3.58% 583.27	3.75% 605.17	7.86% 652.73	3.71% 676.95	15.45%	817.83
1993	2.86% 696.34	-3.67% 670.77	2.89% 690.13	-4.16% 661.42	5.91% 700.53	0.49% 703.95	0.11% 704.7	5.41% 742.84	2.68% 762.78	2.16% 779.26	-3.19% 754.39	2.97% 776.8	14.75%	901.41
1994	3.05% 800.47	-1.00% 792.5	-6.19% 743.46	-1.29% 733.84	0.18% 735.19	-3.98% 705.96	2.29% 722.16	6.02% 765.62	-0.17% 764.29	1.73% 777.49	-3.49% 750.32	0.22% 751.96	-3.20%	993.53
1995	0.43% 755.2	5.10% 793.73	2.96% 817.21	3.28% 843.98	2.44% 864.58	7.97% 933.45	7.26% 1001.21	1.89% 1020.11	2.30% 1043.54	-0.72% 1036.06	2.23% 1059.2	-0.67% 1052.13	39.92%	1095.07
1996	0.73% 1059.79	3.80% 1100.05	0.12% 1101.4	8.09% 1190.52	4.44% 1243.43	-4.70% 1185.02	-8.81% 1080.59	5.64% 1141.5	7.48% 1226.92	-0.44% 1221.51	5.82% 1292.61	-0.12% 1291.03	22.71%	1206.99
1997	6.88% 1379.85	-5.13% 1309	-6.67% 1221.7	3.20% 1260.76	11.07% 1400.32	2.98% 1442.07	10.52% 1593.81	-0.41% 1587.32	6.20% 1685.69	-5.46% 1593.61	0.44% 1600.55	-1.89% 1570.35	21.64%	1330.34
1998	3.12% 1619.36	9.33% 1770.51	3.68% 1835.68	1.78% 1868.41	-4.79% 1778.87	6.51% 1894.74	-1.18% 1872.39	-19.93% 1499.25	12.98% 1693.84	4.58% 1771.39	10.06% 1949.54	12.47% 2192.69	39.63%	1466.30
1999	14.28% 2505.89	-8.69% 2288.03	7.58% 2461.4	3.31% 2542.86	-2.84% 2470.52	8.73% 2686.12	-1.77% 2638.49	3.82% 2739.35	0.25% 2746.16	8.02% 2966.43	12.46% 3336.16	21.98% 4069.31	85.59%	1616.16
2000	-3.17% 3940.35	19.19% 4696.69	-2.64% 4572.83	-15.57% 3860.66	-11.91% 3400.91	16.62% 3966.11	-5.02% 3766.99	11.66% 4206.35	-12.68% 3672.82	-8.25% 3369.63	-22.90% 2597.93	-4.90% 2470.52	-39.29%	1781.33
2001	12.23% 2772.73	-22.39% 2151.83	-14.48% 1840.26	15.00% 2116.24	-0.27% 2110.49	2.37% 2160.54	-6.17% 2027.13	-10.94% 1805.43	-16.98% 1498.8	12.77% 1690.2	14.22% 1930.58	1.03% 1950.4	-21.05%	1963.38
2002	-0.84% 1934.03	-10.47% 1731.49	6.58% 1845.35	-8.51% 1688.23	-4.29% 1615.73	-9.44% 1463.21	-9.22% 1328.26	-1.01% 1314.85	-10.86% 1172.06	13.45% 1329.75	11.21% 1478.78	-9.69% 1335.51	-31.53%	2164.04
2003	-1.09% 1320.91	1.26% 1337.52	0.27% 1341.17	9.18% 1464.31	8.99% 1595.91	1.68% 1622.8	6.92% 1735.02	4.35% 1810.45	-1.30% 1786.94	8.13% 1932.21	1.45% 1960.26	2.20% 2003.37	50.01%	2385.20
2004	3.13% 2066.15	-1.76% 2029.82	-1.75% 1994.22	-3.71% 1920.15	3.47% 1986.74	3.07% 2047.79	-7.83% 1887.36	-2.61% 1838.1	3.20% 1896.84	4.12% 1974.99	6.17% 2096.81	3.75% 2175.44	8.59%	2628.97
2005	-5.20% 2062.41	-0.52% 2051.72	-2.56% 1999.23	-3.88% 1921.65	7.63% 2068.22	-0.54% 2056.96	6.22% 2184.83	-1.50% 2152.09	-0.02% 2151.69	-1.46% 2120.3	5.31% 2232.82	-1.23% 2205.32	1.37%	2897.65
2006	4.56% 2305.82	-1.06% 2281.39	2.56% 2339.79	-0.74% 2322.57	-6.19% 2178.88	-0.31% 2172.09	-3.71% 2091.47	4.41% 2183.75	3.42% 2258.43	4.79% 2366.71	2.75% 2431.77	-0.68% 2415.29	9.52%	3193.79
2007	2.01% 2463.93	-1.94% 2416.15	0.23% 2421.64	4.27% 2525.09	3.15% 2604.52	-0.05% 2603.23	-2.19% 2546.27	1.97% 2596.36	4.05% 2701.5	5.83% 2859.12	-6.93% 2660.96	-0.33% 2652.28	9.81%	3520.20
2008	-9.89% 2389.86	-4.95% 2271.48	0.34% 2279.1	5.87% 2412.8	4.55% 2522.66	-9.10% 2292.98	1.42% 2325.55	1.80% 2367.52	-11.64% 2091.88	-17.73% 1720.95	-10.77% 1535.57	2.70% 1577.03	-40.54%	3879.96
2009	-6.38% 1476.42	-6.68% 1377.84	10.94% 1528.59	12.35% 1717.3	3.32% 1774.33	3.42% 1835.04	7.82% 1978.5	1.54% 2009.06	5.64% 2122.42	-3.64% 2045.11	4.86% 2144.6	5.81% 2269.15	43.89%	4276.49
2010	-5.37% 2147.35	4.23% 2238.26	7.14% 2397.96	2.64% 2461.19	-8.29% 2257.04	-6.55% 2109.24	6.90% 2254.7	-6.24% 2114.03	12.04% 2368.62	5.86% 2507.41	-0.37% 2498.23	6.19% 2652.87	16.91%	4713.55
2011	1.78% 2700.08	3.04% 2782.27	-0.04% 2781.07	3.32% 2873.54	-1.33% 2835.3	-2.18% 2773.52	-0.62% 2756.38	-6.42% 2579.46	-6.36% 2415.4	11.14% 2684.41	-2.39% 2620.34	-0.58% 2605.15	-1.80%	5195.27
2012	8.01% 2813.84	5.44% 2966.89	4.20% 3091.57	-1.46% 3046.36	-7.19% 2827.34	3.81% 2935.05	0.15% 2939.52	4.34% 3066.96	1.61% 3116.23	-4.46% 2977.23	1.11% 3010.24	0.31% 3019.51	15.91%	5726.23
2013	4.06% 3142.13	0.57% 3160.19	3.40% 3267.52	1.88% 3328.79	3.82% 3455.91	-1.52% 3403.25	6.56% 3626.37	-1.01% 3589.87	5.06% 3771.48	3.93% 3919.71	3.58% 4059.89	2.87% 4176.59	38.32%	6311.45
2014	-1.74% 4103.88	4.98% 4308.12	-2.53% 4198.99	-2.01% 4114.56	3.11% 4242.62	3.90% 4408.18	-0.87% 4369.77	4.82% 4580.27	-1.90% 4493.39	3.06% 4630.74	3.47% 4791.63	-1.16% 4736.05	13.40%	6956.48
2015	-2.13% 4635.24	7.08% 4963.53	-1.26% 4900.88	0.83% 4941.42	2.60% 5070.03	-1.64% 4986.87	2.84% 5128.28	-6.86% 4776.51	-3.27% 4620.16	9.38% 5053.75	1.09% 5108.67	-1.98% 5007.41	5.73%	7667.43
2016	-7.86% 4613.95	-1.21% 4557.95	6.84% 4869.85	-1.94% 4775.36	3.62% 4948.05	-2.13% 4842.67	6.60% 5162.13	0.99% 5213.22	1.89% 5312	-2.31% 5189.14	2.59% 5323.68	1.12% 5383.12	7.50%	8451.04
2017	4.30% 5614.79	3.75% 5825.44	1.48% 5911.74	2.30% 6047.61	2.50% 6198.52	-0.94% 6140.42	3.38% 6348.12	1.27% 6428.66	1.05% 6495.96	3.57% 6727.67	2.17% 6873.97	0.43% 6903.39	28.24%	9314.74
2018	7.36% 7411.48	-1.87% 7273.01	-2.88% 7063.45	0.04% 7066.27	5.32% 7442.12	0.92% 7510.3	2.15% 7671.79	5.71% 8109.54	-0.78% 8046.35	-9.20% 7305.9	0.34% 7330.54	-9.48% 6635.28	-3.88%	10266.71
2019	9.74% 7281.74	3.44% 7532.53	2.61% 7729.32	4.74% 8095.39	-7.93% 7453.15	7.42% 8006.24	2.11% 8175.42	-2.60% 7962.88	0.46% 7999.34	3.66% 8292.36	4.50% 8665.47	3.54% 8972.6	35.23%	11315.97
2020	1.99% 9150.94	-6.38% 8567.37	-10.12% 7700.1	15.45% 8889.55	6.75% 9489.87	5.99% 10058.77	6.82% 10745.27	9.59% 11775.46	-5.16% 11167.51	-2.29% 10911.59	11.80% 12198.74	5.65% 12888.28	43.64%	12472.46
2021	1.42% 13070.69	0.93% 13192.35	0.41% 13246.87	5.40% 13962.68	-1.53% 13748.74	5.49% 14503.95	1.16% 14672.68	4.00% 15259.24	-5.31% 14448.58	7.27% 15498.39	0.25% 15537.69	0.69% 15644.97	21.39%	13747.15
2022	-8.98% 14239.88	-3.43% 13751.4	3.41% 14220.52	-13.26% 12334.64	-2.05% 12081.39	-8.71% 11028.74	12.35% 12390.69	-4.64% 11816.2	-10.50% 10575.62	3.90% 10988.15	4.37% 11468	-8.73% 10466.48	-33.10%	15152.11
2023	10.68% 11584.55	-1.11% 11455.54	6.69% 12221.91	0.04% 12226.58	5.80% 12935.29	6.59% 13787.92	4.05% 14346.02	-2.17% 14034.97	-5.81% 13219.32	-2.78% 12851.24	10.70% 14226.22	5.52% 15011.35	43.42%	16700.66
2024	1.02% 15164.01	6.12% 16091.92	1.79% 16379.46	-4.41% 15657.82	6.88% 16735.02	5.96% 17732.6	-0.75% 17599.4	0.65% 17713.62	2.68% 18189.17	-0.52% 18095.15	6.21% 19218.17	0.48% 19310.79	28.64%	18407.47
2025	2.87% 19864.98												2.87%	20288.71

Data Source: Yahoo

Performance

Today’s Low

19784.99

Today’s High

20007.95

52W Low

14706.23

52W High

20204.58

Today Open

19852

Prev. Close

19621.678

Volume

9344117000

NASDAQ Composite historical chart

52-Week Range

14706.23 - 20204.58

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NIM

Message Board Id

finmb_INDEXIXIC

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

19784.994 - 20007.947

Financial Currency

Regular Market Time

1/7/2025 3:45:59 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

^IXIC

NASDAQ Composite Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
06 Jan 2025	19864.98	19851.99	20007.95	19785.00	243.30	1.24%
03 Jan 2025	19621.68	19395.51	19638.66	19379.57	340.89	1.77%
02 Jan 2025	19280.79	19403.90	19517.87	19117.59	-30.00	-0.16%
31 Dec 2024	19310.79	19551.36	19563.72	19283.41	-176.00	-0.90%
30 Dec 2024	19486.79	19460.41	19622.93	19342.51	-235.24	-1.19%
27 Dec 2024	19722.03	19896.77	19904.77	19553.40	-298.33	-1.49%
26 Dec 2024	20020.36	19979.25	20070.08	19888.11	-10.77	-0.05%
24 Dec 2024	20031.13	19818.48	20031.13	19813.76	266.25	1.35%
23 Dec 2024	19764.88	19641.05	19772.10	19504.68	192.28	0.98%
20 Dec 2024	19572.60	19190.04	19758.61	19168.38	199.83	1.03%
19 Dec 2024	19372.77	19565.66	19623.02	19357.76	-19.92	-0.10%
18 Dec 2024	19392.69	20114.98	20179.77	19336.59	-716.37	-3.56%
17 Dec 2024	20109.06	20095.62	20148.83	20004.73	-64.83	-0.32%
16 Dec 2024	20173.89	20016.12	20204.58	19988.12	247.17	1.24%
13 Dec 2024	19926.72	19995.18	20061.65	19817.47	23.88	0.12%
12 Dec 2024	19902.84	19947.34	20018.24	19897.38	-132.05	-0.66%
11 Dec 2024	20034.89	19832.96	20055.93	19830.64	347.65	1.77%
10 Dec 2024	19687.24	19796.39	19887.08	19641.34	-49.45	-0.25%
09 Dec 2024	19736.69	19824.09	19872.79	19698.05	-123.08	-0.62%
06 Dec 2024	19859.77	19743.96	19863.15	19734.42	159.51	0.81%
05 Dec 2024	19700.26	19756.40	19790.03	19688.59	-34.86	-0.18%
04 Dec 2024	19735.12	19587.48	19741.76	19575.40	254.21	1.30%
03 Dec 2024	19480.91	19364.34	19486.15	19340.41	76.96	0.40%
02 Dec 2024	19403.95	19255.43	19436.92	19255.43	185.78	0.97%
29 Nov 2024	19218.17	19087.47	19245.49	19066.52	157.69	0.83%
27 Nov 2024	19060.48	19132.99	19133.11	18937.20	-113.82	-0.59%
26 Nov 2024	19174.30	19109.08	19184.40	19100.73	119.46	0.63%
25 Nov 2024	19054.84	19140.59	19208.68	18969.35	51.19	0.27%
22 Nov 2024	19003.65	18966.32	19025.77	18899.48	31.23	0.16%
21 Nov 2024	18972.42	19072.78	19110.89	18714.06	6.28	0.03%
20 Nov 2024	18966.14	18971.31	18974.91	18724.39	-21.33	-0.11%
19 Nov 2024	18987.47	18699.71	18992.08	18689.83	195.66	1.04%
18 Nov 2024	18791.81	18717.93	18865.28	18672.30	111.69	0.60%
15 Nov 2024	18680.12	18929.92	18936.75	18598.87	-427.53	-2.24%
14 Nov 2024	19107.65	19256.09	19275.80	19073.39	-123.07	-0.64%
13 Nov 2024	19230.72	19286.46	19358.48	19191.13	-50.68	-0.26%
12 Nov 2024	19281.40	19289.81	19343.05	19168.52	-17.36	-0.09%
11 Nov 2024	19298.76	19355.34	19366.07	19193.29	11.98	0.06%
08 Nov 2024	19286.78	19255.14	19318.56	19224.43	17.32	0.09%
07 Nov 2024	19269.46	19084.43	19301.70	19084.43	285.99	1.51%
06 Nov 2024	18983.47	18772.76	19000.50	18730.21	544.30	2.95%
05 Nov 2024	18439.17	18250.71	18449.68	18250.71	259.19	1.43%
04 Nov 2024	18179.98	18220.43	18308.30	18112.83	-59.94	-0.33%
01 Nov 2024	18239.92	18189.67	18363.94	18181.53	144.77	0.80%
31 Oct 2024	18095.15	18427.31	18427.31	18083.95	-512.78	-2.76%
30 Oct 2024	18607.93	18731.69	18785.50	18598.24	-104.82	-0.56%
29 Oct 2024	18712.75	18576.09	18753.19	18509.59	145.56	0.78%
28 Oct 2024	18567.19	18648.25	18671.01	18563.02	48.58	0.26%
25 Oct 2024	18518.61	18512.58	18690.01	18487.06	103.12	0.56%
24 Oct 2024	18415.49	18384.16	18435.37	18305.42	138.84	0.76%
23 Oct 2024	18276.65	18502.06	18509.19	18146.61	-303.12	-1.63%
22 Oct 2024	18579.77	18451.86	18620.71	18413.47	39.76	0.21%
21 Oct 2024	18540.01	18456.48	18543.58	18377.63	50.46	0.27%
18 Oct 2024	18489.55	18466.01	18524.33	18452.58	115.94	0.63%
17 Oct 2024	18373.61	18537.21	18541.46	18368.79	6.53	0.04%
16 Oct 2024	18367.08	18333.29	18383.11	18214.96	51.49	0.28%
15 Oct 2024	18315.59	18515.97	18564.25	18252.52	-187.10	-1.01%
14 Oct 2024	18502.69	18426.66	18547.92	18423.60	159.75	0.87%
11 Oct 2024	18342.94	18217.73	18375.53	18208.44	60.89	0.33%
10 Oct 2024	18282.05	18200.62	18333.39	18154.18	-9.57	-0.05%
09 Oct 2024	18291.62	18179.22	18302.05	18133.02	108.70	0.60%
08 Oct 2024	18182.92	18017.93	18203.04	17989.70	259.02	1.45%
07 Oct 2024	17923.90	18080.12	18096.33	17900.04	-213.95	-1.18%
04 Oct 2024	18137.85	18130.42	18145.28	17952.30	219.37	1.22%
03 Oct 2024	17918.48	17859.49	18011.25	17826.42	-6.64	-0.04%
02 Oct 2024	17925.12	17867.12	17978.58	17767.79	14.76	0.08%
01 Oct 2024	17910.36	18154.94	18162.72	17779.77	-278.81	-1.53%
30 Sep 2024	18189.17	18069.83	18198.16	17997.56	69.58	0.38%
27 Sep 2024	18119.59	18228.78	18238.28	18069.18	-70.70	-0.39%
26 Sep 2024	18190.29	18327.34	18327.34	18071.74	108.08	0.60%
25 Sep 2024	18082.21	18050.36	18155.04	18040.62	7.69	0.04%
24 Sep 2024	18074.52	18046.44	18091.96	17863.38	100.25	0.56%
23 Sep 2024	17974.27	17994.91	18021.58	17936.37	25.95	0.14%
20 Sep 2024	17948.32	17999.35	18024.34	17835.64	-65.66	-0.36%
19 Sep 2024	18013.98	17980.89	18099.93	17909.75	440.68	2.51%
18 Sep 2024	17573.30	17663.38	17832.70	17556.43	-54.76	-0.31%
17 Sep 2024	17628.06	17707.02	17781.74	17544.64	35.93	0.20%
16 Sep 2024	17592.13	17573.70	17618.40	17480.66	-91.85	-0.52%
13 Sep 2024	17683.98	17575.26	17719.14	17564.61	114.30	0.65%
12 Sep 2024	17569.68	17413.89	17605.72	17338.32	174.15	1.00%
11 Sep 2024	17395.53	17061.41	17420.23	16787.84	369.65	2.17%
10 Sep 2024	17025.88	16949.64	17036.07	16801.13	141.28	0.84%
09 Sep 2024	16884.60	16835.67	16923.28	16732.84	193.77	1.16%
06 Sep 2024	16690.83	17137.62	17166.54	16668.57	-436.83	-2.55%
05 Sep 2024	17127.66	17063.24	17295.58	17035.07	43.36	0.25%
04 Sep 2024	17084.30	17015.71	17232.65	16984.67	-52.00	-0.30%
03 Sep 2024	17136.30	17585.45	17585.45	17057.79	-577.32	-3.26%
30 Aug 2024	17713.62	17650.49	17720.38	17498.79	197.19	1.13%
29 Aug 2024	17516.43	17610.57	17789.21	17482.60	-39.60	-0.23%
28 Aug 2024	17556.03	17738.80	17759.94	17439.40	-198.79	-1.12%
27 Aug 2024	17754.82	17655.52	17789.72	17573.37	29.05	0.16%
26 Aug 2024	17725.77	17867.85	17909.09	17645.69	-152.02	-0.85%
23 Aug 2024	17877.79	17772.73	17941.27	17700.27	258.44	1.47%
22 Aug 2024	17619.35	17993.72	18017.69	17589.15	-299.64	-1.67%
21 Aug 2024	17918.99	17840.51	17963.07	17790.98	102.05	0.57%
20 Aug 2024	17816.94	17849.09	17932.53	17758.20	-59.83	-0.33%
19 Aug 2024	17876.77	17649.74	17877.44	17585.58	245.05	1.39%
16 Aug 2024	17631.72	17516.40	17674.65	17502.83	37.22	0.21%
15 Aug 2024	17594.50	17394.54	17602.72	17375.41	401.90	2.34%
14 Aug 2024	17192.60	17227.64	17260.73	17032.17	4.99	0.03%
13 Aug 2024	17187.61	16944.74	17192.79	16943.95	407.00	2.43%
12 Aug 2024	16780.61	16793.64	16895.79	16699.39	35.31	0.21%
09 Aug 2024	16745.30	16636.52	16789.22	16574.57	85.28	0.51%
08 Aug 2024	16660.02	16408.27	16694.25	16262.93	464.21	2.87%
07 Aug 2024	16195.81	16622.31	16709.81	16179.53	-171.04	-1.05%
06 Aug 2024	16366.85	16261.36	16620.31	16137.65	166.77	1.03%
05 Aug 2024	16200.08	15712.53	16453.46	15708.54	-576.08	-3.43%
02 Aug 2024	16776.16	16780.45	16920.63	16582.79	-417.99	-2.43%
01 Aug 2024	17194.15	17647.03	17791.58	17051.42	-405.25	-2.30%
31 Jul 2024	17599.40	17499.23	17693.98	17438.60	451.98	2.64%
30 Jul 2024	17147.42	17424.10	17468.56	17015.38	-222.78	-1.28%
29 Jul 2024	17370.20	17444.39	17535.32	17299.83	12.32	0.07%
26 Jul 2024	17357.88	17331.95	17454.57	17239.99	176.16	1.03%
25 Jul 2024	17181.72	17352.64	17544.46	17033.96	-160.69	-0.93%
24 Jul 2024	17342.41	17733.91	17747.06	17313.52	-654.94	-3.64%
23 Jul 2024	17997.35	17982.74	18128.38	17968.10	-10.22	-0.06%
22 Jul 2024	18007.57	17923.65	18040.99	17839.76	280.63	1.58%
19 Jul 2024	17726.94	17835.59	17935.14	17691.43	-144.28	-0.81%
18 Jul 2024	17871.22	18119.15	18130.87	17759.54	-125.70	-0.70%
17 Jul 2024	17996.92	18188.19	18223.24	17972.87	-512.42	-2.77%
16 Jul 2024	18509.34	18534.27	18576.83	18386.07	36.77	0.20%
15 Jul 2024	18472.57	18485.91	18641.53	18397.83	74.12	0.40%
12 Jul 2024	18398.45	18303.64	18556.73	18293.60	115.04	0.63%
11 Jul 2024	18283.41	18659.25	18671.07	18238.78	-364.04	-1.95%
10 Jul 2024	18647.45	18512.09	18655.19	18467.58	218.16	1.18%
09 Jul 2024	18429.29	18465.02	18511.89	18381.60	25.55	0.14%
08 Jul 2024	18403.74	18371.86	18416.94	18342.60	50.98	0.28%
05 Jul 2024	18352.76	18200.60	18366.31	18197.14	164.46	0.90%
03 Jul 2024	18188.30	18016.12	18188.30	18016.12	159.54	0.88%
02 Jul 2024	18028.76	17808.04	18031.29	17802.24	149.46	0.84%
01 Jul 2024	17879.30	17773.90	17894.28	17657.64	146.70	0.83%
28 Jun 2024	17732.60	17891.10	18035.00	17723.83	-126.08	-0.71%
27 Jun 2024	17858.68	17793.95	17892.78	17765.42	53.52	0.30%
26 Jun 2024	17805.16	17697.27	17813.55	17687.07	87.51	0.49%
25 Jun 2024	17717.65	17572.16	17734.34	17546.63	220.83	1.26%
24 Jun 2024	17496.82	17640.26	17730.12	17494.02	-192.54	-1.09%
21 Jun 2024	17689.36	17681.01	17787.34	17620.57	-32.23	-0.18%
20 Jun 2024	17721.59	17913.94	17936.79	17650.69	-140.64	-0.79%
18 Jun 2024	17862.23	17856.76	17890.52	17796.88	5.21	0.03%
17 Jun 2024	17857.02	17697.30	17935.99	17636.36	168.14	0.95%
14 Jun 2024	17688.88	17621.18	17693.43	17590.80	21.32	0.12%
13 Jun 2024	17667.56	17715.27	17741.80	17566.32	59.12	0.34%
12 Jun 2024	17608.44	17502.15	17725.39	17490.64	264.89	1.53%
11 Jun 2024	17343.55	17160.42	17345.05	17107.99	151.02	0.88%
10 Jun 2024	17192.53	17083.45	17213.45	17057.34	59.40	0.35%
07 Jun 2024	17133.13	17124.14	17229.31	17090.04	-39.99	-0.23%
06 Jun 2024	17173.12	17204.87	17235.73	17123.59	-14.78	-0.09%
05 Jun 2024	17187.90	16974.48	17187.92	16955.56	330.85	1.96%
04 Jun 2024	16857.05	16823.88	16891.87	16750.39	28.38	0.17%
03 Jun 2024	16828.67	16865.70	16909.89	16646.43	93.65	0.56%
31 May 2024	16735.02	16771.90	16789.27	16445.54	-2.06	-0.01%
30 May 2024	16737.08	16878.63	16900.46	16690.36	-183.50	-1.08%
29 May 2024	16920.58	16879.35	16989.60	16873.97	-99.30	-0.58%
28 May 2024	17019.88	16988.31	17032.66	16917.51	99.09	0.59%
24 May 2024	16920.79	16786.79	16947.80	16771.58	184.76	1.10%
23 May 2024	16736.03	16996.39	16996.39	16678.37	-65.51	-0.39%
22 May 2024	16801.54	16839.02	16855.27	16712.09	-31.08	-0.18%
21 May 2024	16832.62	16736.10	16839.02	16719.97	37.75	0.22%
20 May 2024	16794.87	16702.02	16823.83	16695.69	108.90	0.65%
17 May 2024	16685.97	16708.49	16726.41	16613.84	-12.35	-0.07%
16 May 2024	16698.32	16738.11	16797.83	16693.45	-44.07	-0.26%
15 May 2024	16742.39	16601.14	16749.74	16544.09	231.21	1.40%
14 May 2024	16511.18	16391.16	16526.27	16386.43	122.94	0.75%
13 May 2024	16388.24	16400.31	16407.05	16334.86	47.37	0.29%
10 May 2024	16340.87	16389.02	16437.39	16293.52	-5.39	-0.03%
09 May 2024	16346.26	16323.74	16362.79	16241.98	43.50	0.27%
08 May 2024	16302.76	16226.07	16341.65	16226.07	-29.80	-0.18%
07 May 2024	16332.56	16358.34	16397.39	16303.84	-16.69	-0.10%
06 May 2024	16349.25	16208.54	16350.08	16197.86	192.92	1.19%
03 May 2024	16156.33	16147.48	16204.71	16068.34	315.37	1.99%
02 May 2024	15840.96	15758.11	15862.79	15604.73	235.48	1.51%
01 May 2024	15605.48	15646.09	15926.22	15557.64	-52.34	-0.33%
30 Apr 2024	15657.82	15920.89	15979.36	15655.67	-325.26	-2.04%
29 Apr 2024	15983.08	16007.00	16021.49	15885.89	55.18	0.35%
26 Apr 2024	15927.90	15821.34	15981.00	15770.72	316.14	2.03%
25 Apr 2024	15611.76	15375.26	15644.51	15343.91	-100.99	-0.64%
24 Apr 2024	15712.75	15805.60	15839.00	15634.44	16.11	0.10%
23 Apr 2024	15696.64	15525.55	15730.35	15510.59	245.33	1.59%
22 Apr 2024	15451.31	15396.13	15539.00	15265.66	169.30	1.11%
19 Apr 2024	15282.01	15547.10	15576.70	15222.78	-319.49	-2.05%
18 Apr 2024	15601.50	15705.69	15786.12	15587.50	-81.87	-0.52%
17 Apr 2024	15683.37	15942.29	15957.03	15654.51	-181.88	-1.15%
16 Apr 2024	15865.25	15856.38	15965.79	15822.02	-19.77	-0.12%
15 Apr 2024	15885.02	16276.47	16295.27	15863.88	-290.07	-1.79%
12 Apr 2024	16175.09	16293.03	16341.46	16125.33	-267.11	-1.62%
11 Apr 2024	16442.20	16236.20	16464.60	16154.65	271.84	1.68%
10 Apr 2024	16170.36	16104.01	16200.10	16092.02	-136.28	-0.84%
09 Apr 2024	16306.64	16328.76	16348.18	16141.15	52.68	0.32%
08 Apr 2024	16253.96	16285.18	16323.60	16220.72	5.44	0.03%
05 Apr 2024	16248.52	16095.40	16326.50	16080.48	199.44	1.24%
04 Apr 2024	16049.08	16418.57	16468.04	16046.56	-228.38	-1.40%
03 Apr 2024	16277.46	16178.80	16340.74	16169.31	37.01	0.23%
02 Apr 2024	16240.45	16199.24	16251.41	16137.24	-156.38	-0.95%
01 Apr 2024	16396.83	16397.05	16490.65	16327.89	17.37	0.11%
28 Mar 2024	16379.46	16377.23	16420.92	16347.38	-20.06	-0.12%
27 Mar 2024	16399.52	16424.76	16431.82	16279.17	83.82	0.51%
26 Mar 2024	16315.70	16446.85	16476.38	16312.95	-68.77	-0.42%
25 Mar 2024	16384.47	16335.30	16441.17	16315.72	-44.35	-0.27%
22 Mar 2024	16428.82	16387.83	16467.62	16361.00	26.98	0.16%
21 Mar 2024	16401.84	16517.24	16538.86	16393.90	32.43	0.20%
20 Mar 2024	16369.41	16185.76	16377.44	16127.48	202.62	1.25%
19 Mar 2024	16166.79	16031.93	16175.59	15951.86	63.34	0.39%
18 Mar 2024	16103.45	16154.92	16247.59	16094.17	130.28	0.82%
15 Mar 2024	15973.17	16043.58	16055.33	15925.91	-155.36	-0.96%
14 Mar 2024	16128.53	16209.19	16245.32	16039.68	-49.24	-0.30%
13 Mar 2024	16177.77	16220.11	16233.30	16143.34	-87.87	-0.54%
12 Mar 2024	16265.64	16116.98	16275.45	15992.98	246.37	1.54%
11 Mar 2024	16019.27	16052.63	16085.95	15978.04	-65.84	-0.41%
08 Mar 2024	16085.11	16322.10	16449.70	16059.50	-188.27	-1.16%
07 Mar 2024	16273.38	16147.32	16309.02	16096.01	241.84	1.51%
06 Mar 2024	16031.54	16092.00	16128.56	15956.66	91.95	0.58%
05 Mar 2024	15939.59	16077.74	16087.57	15862.63	-267.92	-1.65%
04 Mar 2024	16207.51	16264.21	16289.06	16199.06	-67.43	-0.41%
01 Mar 2024	16274.94	16109.83	16302.24	16096.60	183.02	1.14%
29 Feb 2024	16091.92	16059.34	16115.96	15931.70	144.18	0.90%
28 Feb 2024	15947.74	15969.14	16003.56	15924.72	-87.56	-0.55%
27 Feb 2024	16035.30	16013.98	16046.10	15940.51	59.05	0.37%
26 Feb 2024	15976.25	16014.45	16054.90	15973.90	-20.57	-0.13%
23 Feb 2024	15996.82	16094.80	16134.22	15954.50	-44.80	-0.28%
22 Feb 2024	16041.62	15904.48	16061.82	15869.24	460.75	2.96%
21 Feb 2024	15580.87	15532.12	15583.68	15451.65	-49.91	-0.32%
20 Feb 2024	15630.78	15679.84	15730.47	15508.50	-144.87	-0.92%
16 Feb 2024	15775.65	15910.43	15917.41	15752.02	-130.52	-0.82%
15 Feb 2024	15906.17	15865.30	15911.22	15779.72	47.02	0.30%
14 Feb 2024	15859.15	15781.71	15865.51	15683.94	203.55	1.30%
13 Feb 2024	15655.60	15598.88	15770.42	15551.44	-286.95	-1.80%
12 Feb 2024	15942.55	15980.62	16080.07	15917.87	-48.11	-0.30%
09 Feb 2024	15990.66	15842.38	16007.29	15831.76	196.95	1.25%
08 Feb 2024	15793.71	15762.23	15813.27	15739.18	37.07	0.24%
07 Feb 2024	15756.64	15690.35	15770.68	15645.81	147.64	0.95%
06 Feb 2024	15609.00	15638.19	15652.75	15515.25	11.32	0.07%
05 Feb 2024	15597.68	15613.99	15637.88	15471.68	-31.27	-0.20%
02 Feb 2024	15628.95	15403.16	15664.21	15366.78	267.31	1.74%
01 Feb 2024	15361.64	15254.02	15372.13	15208.88	197.63	1.30%
31 Jan 2024	15164.01	15324.19	15405.56	15158.49	-345.89	-2.23%
30 Jan 2024	15509.90	15604.08	15619.23	15484.67	-118.14	-0.76%
29 Jan 2024	15628.04	15470.66	15630.58	15449.87	172.68	1.12%
26 Jan 2024	15455.36	15474.85	15538.84	15433.04	-55.14	-0.36%
25 Jan 2024	15510.50	15555.62	15597.25	15430.68	28.58	0.18%
24 Jan 2024	15481.92	15560.61	15629.07	15468.91	55.98	0.36%
23 Jan 2024	15425.94	15391.41	15432.35	15337.23	65.65	0.43%
22 Jan 2024	15360.29	15393.05	15438.85	15333.63	49.32	0.32%
19 Jan 2024	15310.97	15122.38	15310.97	15087.20	255.32	1.70%
18 Jan 2024	15055.65	14994.52	15066.81	14911.11	200.03	1.35%
17 Jan 2024	14855.62	14814.77	14865.76	14706.23	-88.73	-0.59%
16 Jan 2024	14944.35	14908.26	15004.35	14863.81	-28.41	-0.19%
12 Jan 2024	14972.76	15001.01	15047.25	14931.88	2.57	0.02%
11 Jan 2024	14970.19	15020.95	15063.61	14800.38	0.54	0.00%
10 Jan 2024	14969.65	14877.70	14998.20	14842.70	111.94	0.75%
09 Jan 2024	14857.71	14744.13	14894.32	14716.71	13.94	0.09%
08 Jan 2024	14843.77	14564.47	14846.90	14560.20	319.70	2.20%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	5158.75
52-Week Low Change %	0.35%
52-Week High Change	-339.60
52-Week High Change %	-0.02%

Stock Price Average

50 Day Average	19234.97
50 Day Average Change	630.01
50 Day Average Change %	0.03%
200 Day Average	17713.65
200 Day Average Change	2151.33
200 Day Average Change %	0.12%

Share Statistics

Avg Vol (3 month)	7016718688
Avg Vol (10 day)	7899370000
Shares Out standing

Holidays

NASDAQ Composite NASDAQ Composite

NASDAQ Composite

NASDAQ Composite Historical Data

- Last 30 Years Annual Avg 14.09%

- CAGR 10.22%

Data Source: Yahoo

Performance

NASDAQ Composite historical chart

NASDAQ Composite Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

NASDAQ Composite
NASDAQ Composite