Home>Indices>NASDAQ Composite

NASDAQ Composite - Historical Data

18137.85

+219.38 (+1.22%)

NYSE

05/10 Close - USD - Since it Started (1971 FEB)

- Last 30 Years Annual Avg 15.01%

- Annual Avg 13.15%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual
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
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%
2024	1.02% 15164.01	6.12% 16091.92	1.79% 16379.46	-4.41% 15657.82	6.89% 16737.08	5.95% 17732.6	-0.75% 17599.4	0.65% 17713.62	2.68% 18189.17	-1.74% 17873			19.06%

Data Source: Yahoo

NASDAQ Composite - Historical Chart

NASDAQ Composite - Historical Data

Daily

Weekly

Monthly

Date	Price	Open	High	Low	Difference	Change %
04 Oct 2024	17873.00	17859.50	18011.25	17826.42	-52.12	-0.29%
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	-1.12	-0.01%
27 Sep 2024	18190.29	18050.40	18327.34	18071.74	115.77	0.64%
25 Sep 2024	18074.52	18046.40	18091.96	17863.38	126.20	0.70%
21 Sep 2024	17948.32	17663.40	18024.34	17835.64	-65.66	-0.36%
19 Sep 2024	18013.98	17980.89	18099.93	17909.75	385.92	2.19%
18 Sep 2024	17628.06	17573.70	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	392.18	2.27%
12 Sep 2024	17291.80	17061.40	17311.41	16787.84	407.20	2.41%
10 Sep 2024	16884.60	16835.70	16923.28	16732.83	-243.06	-1.42%
06 Sep 2024	17127.66	17015.70	17295.58	17035.07	43.36	0.25%
04 Sep 2024	17084.30	17015.71	17232.65	16984.67	-629.32	-3.55%
31 Aug 2024	17713.62	17650.50	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	-41.20	-0.23%
22 Aug 2024	17918.99	17849.10	17963.07	17790.98	42.22	0.24%
20 Aug 2024	17876.77	17649.70	17877.44	17585.58	245.05	1.39%
16 Aug 2024	17631.72	17516.40	17674.65	17502.83	439.12	2.55%
15 Aug 2024	17192.60	17227.60	17260.73	17032.17	4.99	0.03%
13 Aug 2024	17187.61	16944.74	17192.79	16943.95	466.30	2.79%
10 Aug 2024	16721.31	16636.50	16789.22	16574.57	61.29	0.37%
08 Aug 2024	16660.02	16408.27	16694.25	16262.93	293.17	1.79%
07 Aug 2024	16366.85	16780.40	16620.31	16137.65	-409.31	-2.44%
03 Aug 2024	16776.16	16780.40	16920.62	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	227.56	1.31%
30 Jul 2024	17371.84	17444.40	17535.32	17299.83	13.96	0.08%
26 Jul 2024	17357.88	17331.95	17454.57	17239.99	15.47	0.09%
25 Jul 2024	17342.41	17733.90	17747.06	17313.52	-665.16	-3.69%
23 Jul 2024	18007.57	17923.60	18040.99	17839.76	280.63	1.58%
19 Jul 2024	17726.94	17835.59	17935.14	17691.43	-269.98	-1.50%
18 Jul 2024	17996.92	18534.30	18223.24	17972.87	-475.65	-2.57%
16 Jul 2024	18472.57	18303.60	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	243.71	1.32%
09 Jul 2024	18403.74	18371.90	18416.94	18342.60	50.98	0.28%
05 Jul 2024	18352.76	18200.60	18366.31	18197.14	347.77	1.93%
03 Jul 2024	18004.99	17808.00	18015.63	17802.24	125.69	0.70%
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	141.03	0.80%
26 Jun 2024	17717.65	17572.20	17734.34	17546.63	28.29	0.16%
22 Jun 2024	17689.36	17681.00	17787.34	17620.57	-32.23	-0.18%
20 Jun 2024	17721.59	17913.94	17936.79	17650.69	-135.43	-0.76%
18 Jun 2024	17857.02	17697.30	17935.98	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	324.01	1.87%
12 Jun 2024	17343.55	17160.40	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	-54.77	-0.32%
06 Jun 2024	17187.90	16974.50	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	91.59	0.55%
31 May 2024	16737.08	16879.30	16900.46	16690.36	-250.30	-1.47%
29 May 2024	16987.38	16988.30	17032.66	16917.51	66.59	0.39%
24 May 2024	16920.79	16786.79	16947.80	16771.58	119.25	0.71%
23 May 2024	16801.54	16839.00	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	96.55	0.58%
17 May 2024	16698.32	16738.10	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	-270.08	-1.70%
27 Apr 2024	15927.90	15821.30	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%
05 Jan 2024	14524.07	14500.11	14625.19	14477.57	13.77	0.09%
04 Jan 2024	14510.30	14532.23	14632.77	14504.78	-81.91	-0.56%
03 Jan 2024	14592.21	14641.47	14694.58	14577.44	-173.73	-1.18%
02 Jan 2024	14765.94	14873.70	14887.80	14682.38	-245.41	-1.63%
29 Dec 2023	15011.35	15099.20	15111.41	14955.37	-83.79	-0.56%
28 Dec 2023	15095.14	15142.09	15150.07	15087.22	-4.04	-0.03%
27 Dec 2023	15099.18	15089.66	15114.08	15051.67	24.61	0.16%
26 Dec 2023	15074.57	15028.69	15101.18	15024.06	81.60	0.54%
22 Dec 2023	14992.97	15006.18	15047.19	14927.12	29.10	0.19%
21 Dec 2023	14963.87	14923.14	14970.81	14837.47	185.93	1.26%
20 Dec 2023	14777.94	14973.36	15069.29	14776.29	-225.28	-1.50%
19 Dec 2023	15003.22	14923.02	15003.80	14921.60	98.41	0.66%
18 Dec 2023	14904.81	14814.02	14938.04	14811.82	90.89	0.61%
15 Dec 2023	14813.92	14797.46	14848.40	14753.16	52.36	0.35%
14 Dec 2023	14761.56	14798.72	14855.62	14642.23	27.60	0.19%
13 Dec 2023	14733.96	14555.68	14743.55	14517.52	200.56	1.38%
12 Dec 2023	14533.40	14423.01	14533.40	14385.39	100.91	0.70%
11 Dec 2023	14432.49	14340.13	14436.08	14324.57	28.52	0.20%
08 Dec 2023	14403.97	14279.46	14416.92	14264.96	63.98	0.45%
07 Dec 2023	14339.99	14230.43	14353.11	14220.87	193.28	1.37%
06 Dec 2023	14146.71	14325.62	14327.63	14138.51	-83.20	-0.58%
05 Dec 2023	14229.91	14126.40	14285.66	14121.76	44.42	0.31%
04 Dec 2023	14185.49	14168.66	14197.52	14058.52	-119.54	-0.84%
01 Dec 2023	14305.03	14181.35	14311.95	14135.00	78.81	0.55%
30 Nov 2023	14226.22	14265.05	14289.20	14127.05	-32.27	-0.23%
29 Nov 2023	14258.49	14367.11	14423.22	14247.89	-23.27	-0.16%
28 Nov 2023	14281.76	14224.63	14303.66	14195.72	40.74	0.29%
27 Nov 2023	14241.02	14239.31	14305.71	14205.24	-9.83	-0.07%
24 Nov 2023	14250.85	14238.04	14270.28	14214.13	-15.01	-0.11%
22 Nov 2023	14265.86	14283.82	14359.61	14226.63	65.88	0.46%
21 Nov 2023	14199.98	14217.23	14237.50	14146.31	-84.55	-0.59%
20 Nov 2023	14284.53	14134.75	14309.80	14134.20	159.05	1.13%
17 Nov 2023	14125.48	14101.44	14154.32	14063.93	11.81	0.08%
16 Nov 2023	14113.67	14066.88	14130.45	14033.79	9.83	0.07%
15 Nov 2023	14103.84	14147.27	14194.36	14060.70	9.46	0.07%
14 Nov 2023	14094.38	14015.37	14124.06	14003.14	326.64	2.37%
13 Nov 2023	13767.74	13745.96	13805.11	13687.78	-30.37	-0.22%
10 Nov 2023	13798.11	13571.19	13802.53	13556.35	276.66	2.05%
09 Nov 2023	13521.45	13693.70	13697.82	13506.02	-128.96	-0.94%
08 Nov 2023	13650.41	13660.22	13684.87	13573.58	10.55	0.08%
07 Nov 2023	13639.86	13555.79	13675.46	13516.56	121.08	0.90%
06 Nov 2023	13518.78	13514.08	13551.62	13435.99	40.50	0.30%
03 Nov 2023	13478.28	13362.85	13520.28	13344.73	184.09	1.38%
02 Nov 2023	13294.19	13230.49	13302.18	13177.64	232.72	1.78%
01 Nov 2023	13061.47	12887.06	13072.42	12875.20	210.23	1.64%
31 Oct 2023	12851.24	12786.62	12859.40	12697.04	61.76	0.48%
30 Oct 2023	12789.48	12750.47	12842.96	12691.56	146.47	1.16%
27 Oct 2023	12643.01	12718.69	12772.43	12600.57	47.40	0.38%
26 Oct 2023	12595.61	12768.97	12818.14	12543.86	-225.61	-1.76%
25 Oct 2023	12821.22	13039.86	13042.52	12804.30	-318.65	-2.43%
24 Oct 2023	13139.87	13084.99	13170.39	13022.85	121.54	0.93%
23 Oct 2023	13018.33	12930.85	13143.22	12848.83	34.52	0.27%
20 Oct 2023	12983.81	13157.77	13177.35	12977.43	-202.37	-1.53%
19 Oct 2023	13186.18	13354.80	13404.73	13157.33	-128.12	-0.96%
18 Oct 2023	13314.30	13439.68	13499.74	13275.30	-219.45	-1.62%
17 Oct 2023	13533.75	13419.87	13602.25	13364.74	-34.23	-0.25%
16 Oct 2023	13567.98	13453.81	13598.05	13447.17	160.75	1.20%
13 Oct 2023	13407.23	13613.59	13619.54	13361.85	-166.99	-1.23%
12 Oct 2023	13574.22	13672.47	13714.14	13491.56	-85.46	-0.63%
11 Oct 2023	13659.68	13619.21	13671.11	13549.29	96.84	0.71%
10 Oct 2023	13562.84	13505.81	13659.63	13491.81	78.60	0.58%
09 Oct 2023	13484.24	13326.22	13509.30	13277.48	52.90	0.39%
06 Oct 2023	13431.34	13127.68	13472.27	13099.03	211.51	1.60%
05 Oct 2023	13219.83	13228.12	13251.18	13087.57	-16.18	-0.12%
04 Oct 2023	13236.01	13092.92	13258.76	13072.51	176.54	1.35%

Data Source: Yahoo

NASDAQ Composite - Historical Chart

MAX

Name	Price	Difference	Change%

FAQs

What are the rules for Nasdaq Composite?

The security must be exclusively listed on the NASDAQ Stock Exchange. The only exception to this requirement is if the security was listed on a different US stock exchange before 2004 and has maintained that listing.

What is the purpose of the Nasdaq Composite?

The Nasdaq Composite is an index that measures the performance of more than 3,000 securities that are all listed on the Nasdaq stock market. It is an often-cited stock market index along with the S&P 500 and the Dow Jones Industrial Average, but is known for its large number of technology-related companies.

Is the Nasdaq Composite a good investment?

The long-term value you can receive from investing in the Nasdaq-100 is generally worth that trade-off. Many of the top holdings in the Invesco QQQ ETF overlap those in S&P 500 and weigh heavily in both, so if you're an investor in both, be mindful of your diversification.

How many stocks are in the Nasdaq Composite?

What Is the Nasdaq Composite Index? The Nasdaq Composite Index is a market capitalization-weighted index of more than 2,500 stocks listed on the Nasdaq stock exchange.

Holidays

NASDAQ Composite - Historical Data

05/10 Close - USD - Since it Started (1971 FEB)

- Last 30 Years Annual Avg 15.01%

- Annual Avg 13.15%

Data Source: Yahoo

NASDAQ Composite - Historical Chart

NASDAQ Composite - Historical Data

Data Source: Yahoo

NASDAQ Composite - Historical Chart

FAQs

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