^IXIC: NASDAQ Composite Historical Data

1994 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 751.7607

CLOSE 751.6536

Low

LOW 691

High

HIGH 804.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	774.1	777.3	768.4	770.8
01/04/1994	771.4	774.8	771	774.3
01/05/1994	775.2	778.2	773.7	778.1
01/06/1994	780.4	781.2	778.3	780.4
01/07/1994	779.3	783.4	778.2	782.9
01/10/1994	783.1	787.5	782.9	786.7
01/11/1994	785.9	787.3	784.3	785.5
01/12/1994	785.5	788.4	782.7	786.9
01/13/1994	784.4	787.9	784	787.8
01/14/1994	790	793.1	788.8	792.3
01/17/1994	791.7	792.7	790.8	792.2
01/18/1994	791.9	793.2	791.3	793
01/19/1994	789.6	792.1	787.3	789.3
01/20/1994	790.3	793	789.8	793
01/21/1994	794.3	794.7	792.6	794.3
01/24/1994	793.9	794.4	789.9	790.7
01/25/1994	790	791.2	783.5	786.4
01/26/1994	785.1	789.5	784.9	788.8
01/27/1994	789.1	793.3	788.5	792.9
01/28/1994	795	796.5	793.6	796.5
01/31/1994	797.8	800.6	797.2	800.5
02/01/1994	800	800	794.9	797.2
02/02/1994	797	799.7	796.7	799.6
02/03/1994	798.4	798.9	794.9	797.8
02/04/1994	797.2	797.8	777.2	777.3
02/07/1994	770.6	779.3	767.3	779.2
02/08/1994	780.3	783.1	777.8	782.7
02/09/1994	783.5	787.5	783.1	786.5
02/10/1994	788.2	788.5	782.7	783.4
02/11/1994	783.1	783.1	778.3	781.4
02/14/1994	783.6	785.9	782.2	785.5
02/15/1994	786.4	790.6	785.6	790.1
02/16/1994	792.6	793.5	790.3	792.6
02/17/1994	796.1	796.2	788.7	790.2
02/18/1994	791.5	792.4	784.9	788.9
02/22/1994	787.4	791.2	785.8	791.2
02/23/1994	792.6	793.1	788.5	789.1
02/24/1994	780.8	786.2	777.7	779.4
02/25/1994	781.7	783.8	779.8	783.8
02/28/1994	788.2	792.9	785.6	792.5
03/01/1994	792.1	793.4	783.6	788.6
03/02/1994	773	783.5	772	783.5
03/03/1994	784.6	787	783.8	784.6
03/04/1994	786.9	790.9	785.4	790.6
03/07/1994	793.6	795.7	792.1	795.1
03/08/1994	794.1	795.4	790.4	792.1
03/09/1994	793	794.8	789.3	793.1
03/10/1994	793.9	795	787	789.1
03/11/1994	786.7	789.7	786.3	789.2
03/14/1994	790.5	793.2	789.7	792.8
03/15/1994	794.5	795.7	792.4	793.5
03/16/1994	794.8	799	794.5	799
03/17/1994	800.4	804.3	800.1	803.9
03/18/1994	799.2	804.4	799.2	803.9
03/21/1994	800.2	803.4	797.1	797.3
03/22/1994	795.9	797.5	794.9	796.3
03/23/1994	798.9	799.3	796.3	797.5
03/24/1994	793.7	796.9	783.3	786.7
03/25/1994	785.8	787.7	783.4	783.5
03/28/1994	780	784.6	767.5	772.5
03/29/1994	770.4	773.4	755.3	755.3
03/30/1994	746.1	753.3	741.8	744.9
03/31/1994	743.9	747.7	731.9	743.5
04/04/1994	723.1	737.1	721.6	727.4
04/05/1994	739.6	751.1	732	751
04/06/1994	751.6	752.5	745.4	750.7
04/07/1994	751	755.3	750.5	755.2
04/08/1994	753.2	755.4	746.1	748.7
04/11/1994	747.5	749.5	746.3	748.1
04/12/1994	746.2	747.8	738	739.2
04/13/1994	740.5	741.6	724	727.4
04/14/1994	722.8	730.7	721.6	727.3
04/15/1994	728.2	730	726.9	728
04/18/1994	731.1	731.3	719.7	720.5
04/19/1994	722.4	723.3	709.1	712.9
04/20/1994	716.3	717.7	703.4	705.5
04/21/1994	709.6	718.7	707.1	718.7
04/22/1994	721.8	724.2	720.1	722.6
04/25/1994	723.9	731.1	723.6	730.8
04/26/1994	733.5	734.4	731.3	734.2
04/28/1994	736	736.2	731	731.7
04/29/1994	729.7	734.4	728.6	733.8
05/02/1994	734	740.9	732.7	740.7
05/03/1994	741.9	742.5	736.3	739.4
05/04/1994	739.4	741.5	737.4	740.3
05/05/1994	741.4	742.4	739.9	740.6
05/06/1994	732.2	737.4	730	732.9
05/09/1994	730	731.7	722.5	723
05/10/1994	727.4	729.3	724.1	725
05/11/1994	724.5	725.6	716.6	717
05/12/1994	721.2	722.2	719	719.6
05/13/1994	717.3	720.1	713.3	716.9
05/16/1994	715.2	717	711.1	711.9
05/17/1994	708.4	712.1	703.8	711.5
05/18/1994	715.5	722.6	714.6	721.9
05/19/1994	723.3	729	722.5	727.3
05/20/1994	727.2	727.3	725.1	726.7
05/23/1994	727.6	728.1	723	725
05/24/1994	727.9	732	726.6	731.5
05/25/1994	729.1	732.9	727.5	732.1
05/26/1994	733.9	734.4	730.1	731.6
05/27/1994	730.5	733.6	729.4	733.1
05/31/1994	730.8	735.4	730.5	735.2
06/01/1994	733.2	736	730.6	735.5
06/02/1994	737.7	739.7	735.6	739.5
06/03/1994	738.6	743.7	729.7	742.4
06/06/1994	743.3	744.9	741.9	743.4
06/07/1994	742.5	742.7	739	739.3
06/08/1994	738	740.3	728.7	729.8
06/09/1994	730.1	730.4	727.2	728.9
06/10/1994	730.1	734.5	729.8	734.3
06/13/1994	733.1	734.5	731.6	731.7
06/14/1994	733.9	736.4	733.5	736
06/15/1994	738	738.4	734.5	735.8
06/16/1994	733.5	735.7	733.2	735
06/17/1994	735.5	735.8	728.8	729.4
06/20/1994	726.5	726.5	718.3	718.8
06/21/1994	716.4	716.4	706	708.8
06/22/1994	710.5	714.7	710.5	712.7
06/23/1994	712.9	714	700.2	700.8
06/24/1994	699.8	699.8	693.3	693.8
06/27/1994	694.2	702.9	691	702.7
06/28/1994	704.1	707	698.4	702
06/29/1994	702.6	708	702.5	704
06/30/1994	705.8	707.5	702.2	706
07/01/1994	706.3	707	703.4	706.8
07/05/1994	706.7	707	703.3	703.6
07/06/1994	702.5	702.5	699.4	701
07/07/1994	701.5	706.6	700.9	706.5
07/08/1994	705.6	709.2	703.6	707.5
07/11/1994	708.5	709.5	703	706.8
07/12/1994	707.3	709.8	703.5	709.6
07/13/1994	710.9	719.5	710.9	719.3
07/14/1994	720.3	725.2	720.3	721.6
07/15/1994	721.6	721.6	719.7	721.4
07/18/1994	722.3	722.6	720.2	722.6
07/19/1994	722.7	723	719.1	719.3
07/20/1994	719.6	719.6	711.1	712.8
07/21/1994	713.3	715	710.5	715
07/22/1994	716.8	717.1	713.9	716.7
07/25/1994	716.7	716.9	714.7	716.9
07/26/1994	717.1	717.1	714.4	715.7
07/27/1994	715.8	716.4	712	712.1
07/28/1994	712.1	714.3	711.9	712.4
07/29/1994	713.9	722.2	713.9	722.2
08/01/1994	722.8	724.9	722.7	724.8
08/02/1994	725.3	728.1	723.7	724.8
08/03/1994	725.3	725.4	723.5	723.7
08/04/1994	724.4	724.8	719.8	720.2
08/05/1994	718.7	718.9	715.9	718.7
08/08/1994	717.7	720.5	717	720.5
08/09/1994	720.5	722.6	719.8	722.6
08/10/1994	722.9	728.3	722.9	728.2
08/11/1994	727.6	731.8	724.9	728.2
08/12/1994	729.4	731.9	728.8	731.6
08/15/1994	732.1	733.4	730.7	732.9
08/16/1994	733.4	735.9	730.3	735.5
08/17/1994	737	742.7	737	742.7
08/18/1994	742.3	744.7	740.2	742.2
08/19/1994	743.5	743.8	739.6	742.4
08/22/1994	741.8	742.8	740.5	742.3
08/23/1994	743.3	749.5	743.1	748
08/24/1994	748.1	751.8	747.7	751.7
08/25/1994	752.2	756.5	751.6	754.8
08/26/1994	756.5	764.6	756.5	762.9
08/29/1994	763.4	766	762.9	763.2
08/30/1994	762.7	766.6	761.2	766.5
08/31/1994	765.7	767.6	764.5	765.6
09/01/1994	763	763	757.4	759
09/02/1994	759.5	761.2	758.1	759.2
09/06/1994	759	759.7	757.5	759.5
09/07/1994	760.5	765.1	760.1	764.3
09/08/1994	764.7	769.4	764.7	769.3
09/09/1994	766.2	766.2	761.5	763.7
09/12/1994	763.6	763.7	759.1	760
09/13/1994	761.9	766	761.9	765.8
09/14/1994	766.3	768.6	765	768.6
09/15/1994	768.4	778.7	768.4	778.7
09/16/1994	777.7	779.6	773.9	777.9
09/19/1994	778.1	779.1	776.5	776.7
09/20/1994	775.8	775.8	766.7	766.7
09/21/1994	767.1	767.2	758.1	760.7
09/22/1994	761.8	763.1	758.8	760.4
09/23/1994	759.9	762.2	756.8	757.5
09/26/1994	757	757	752.5	755.6
09/27/1994	755.1	756.2	753.3	755.4
09/28/1994	756.1	761.3	756.1	760
09/29/1994	759.7	760.1	756.3	759.3
09/30/1994	760.3	765.2	759.5	764.3
10/03/1994	764.5	764.5	760.3	760.9
10/04/1994	761	761.2	747.2	747.3
10/05/1994	746.2	746.5	737.6	746.3
10/06/1994	748	749.1	743.7	744.2
10/07/1994	745.2	750.1	745.2	750
10/10/1994	751.3	756.9	751.3	756.8
10/11/1994	758.4	766.2	758.4	765.6
10/12/1994	765.3	767.9	764.8	767
10/13/1994	770.1	774.7	767.5	767.9
10/14/1994	768.3	768.8	764.7	767.1
10/17/1994	767.1	767.9	765	765.8
10/18/1994	766.7	767.4	763.6	764.8
10/19/1994	765.5	771.2	764.2	770.6
10/20/1994	771.8	772.5	765.5	768.2
10/21/1994	767.4	767.4	763.4	765.4
10/24/1994	766.2	767.2	760.5	761.2
10/25/1994	757.2	758.4	754.5	758.3
10/26/1994	759.1	763.2	759.1	763.2
10/27/1994	763.8	767.5	763.8	767.5
10/28/1994	767.8	776.2	767	776.2
10/31/1994	775.9	778.8	774.5	777.5
11/01/1994	776.3	776.3	771	772.2
11/02/1994	772.3	776.9	771.2	771.8
11/03/1994	772.6	773.5	770.9	772.1
11/04/1994	772.7	773.5	766.1	766.1
11/07/1994	766.2	766.2	762	762.3
11/08/1994	762.6	767.6	762.6	767.5
11/09/1994	770.8	774.4	765.9	767.3
11/10/1994	766.5	768.8	764	764.4
11/11/1994	763.9	765.1	761.5	762.1
11/14/1994	763.6	768.2	763.6	768.1
11/15/1994	768.7	771.8	766.9	769
11/16/1994	769.7	770.9	768.4	769.6
11/17/1994	770.3	771.1	763.8	765.8
11/18/1994	766.6	767.4	763	764.7
11/21/1994	767	768	757.6	757.7
11/22/1994	756.6	756.6	741.2	741.2
11/23/1994	738.3	738.3	728.8	736.7
11/25/1994	737.2	742.6	737.2	742.5
11/28/1994	743.1	746.2	743	745.7
11/29/1994	746.5	751.7	745.9	751.5
11/30/1994	751.4	754.3	748.7	750.3
12/01/1994	748.8	749.2	739.9	740.6
12/02/1994	742	745.1	739.3	745
12/05/1994	745.5	747.8	744.7	745.7
12/06/1994	744.6	745.3	740.3	741.2
12/07/1994	740.2	740.2	733.6	734.3
12/08/1994	734.7	735.7	718.1	719.1
12/09/1994	719.3	719.4	710.9	719
12/12/1994	719.2	721	712.5	719.1
12/13/1994	719.9	720.6	718	719.5
12/14/1994	719.1	725.7	719.1	725.7
12/15/1994	727	730.7	727	730.7
12/16/1994	730.8	732	729.1	729.1
12/19/1994	728.8	729.2	726.7	727.9
12/20/1994	729.6	730.7	726.3	728.5
12/21/1994	729.7	737.1	729.7	737.1
12/22/1994	737.3	739.5	737.3	739.3
12/23/1994	739	743.2	739	742.2
12/27/1994	743.6	746.2	743.6	746.2
12/28/1994	746.4	746.5	740.8	742.5
12/29/1994	743	749.7	742.7	749.5
12/30/1994	749.3	752	746.9	752

Menu

Create your free account now!

^IXIC: NASDAQ Composite Historical Data

1994 Historical Chart

Average

Low

High