Nasdaq · COMP · index
Nasdaq Composite (COMP) index history
Every Nasdaq trading session of Nasdaq Composite from Feb 5, 1971 to Nov 12, 2026: 14,057 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COMP adjusted close, 1971 to 2026
- $27,600
- All time high, 2026
- $27,723
- 52 week high, $20,690 low
- 14,057
- Daily sessions since 1971
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1971 to 2026 series and minute bars.
COMP key facts
- Nasdaq Composite (COMP) closed at $25,366 on Nov 12, 2026 on Nasdaq.
- COMP's all time high close is $27,600, set on Oct 6, 2026; its all time low close is $54.87 on Oct 3, 1974.
- COMP's 52 week range is $20,690 to $27,723.
- COMP returned +8.4% over the year to Nov 12, 2026 and +59.9% over five years.
- Over ten years COMP returned +384%, +17.1% a year compounded.
- COMP's deepest drawdown was -77.9% from Mar 10, 2000 to Oct 9, 2002.
- DataCedar holds 14,057 daily sessions of COMP history from Feb 5, 1971 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COMP price chart, 1971 to 2026
COMP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -4.6% |
| 6 months | -2.8% |
| Year to date | +8.3% |
| 1 year | +8.4% |
| 3 years | +83.8% |
| 5 years | +59.9% |
| 10 years | +384.4% |
| Since Feb 5, 1971 | +25,266% |
| Compound annual growth, 55.8 years | +10.4% |
COMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27,600 on Oct 6, 2026
- All time low close
- $54.87 on Oct 3, 1974
- 52 week high
- $27,723 on Oct 6, 2026
- 52 week low
- $20,690 on Mar 30, 2026
- Deepest drawdown
- -77.9% from Mar 10, 2000 to Oct 9, 2002, recovered Apr 23, 2015
- Best single session
- +14.2% on Jan 3, 2001
- Worst single session
- -12.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 19.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1971
- 254×
- Best calendar year
- 1999, +86%
- Worst calendar year
- 2008, -41%
COMP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1971 starts on Feb 5, 1971; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23,481 | $27,723 | $20,690 | $25,366 | +9.1% | 1.9T | 214 |
| 2025 | $19,404 | $24,020 | $14,784 | $23,242 | +20.4% | 2.2T | 250 |
| 2024 | $14,874 | $20,205 | $14,478 | $19,311 | +28.6% | 1.5T | 252 |
| 2023 | $10,562 | $15,150 | $10,265 | $15,011 | +43.4% | 1.2T | 250 |
| 2022 | $15,733 | $15,852 | $10,089 | $10,466 | -33.1% | 1.2T | 251 |
| 2021 | $12,959 | $16,212 | $12,397 | $15,645 | +21.4% | 1.3T | 252 |
| 2020 | $9,039 | $12,973 | $6,631 | $12,888 | +43.6% | 1T | 253 |
| 2019 | $6,507 | $9,052 | $6,457 | $8,973 | +35.2% | 541.1B | 252 |
| 2018 | $6,938 | $8,133 | $6,190 | $6,635 | -3.9% | 565.2B | 251 |
| 2017 | $5,426 | $7,004 | $5,398 | $6,903 | +28.2% | 482B | 251 |
| 2016 | $4,898 | $5,512 | $4,210 | $5,383 | +7.5% | 480B | 252 |
| 2015 | $4,760 | $5,232 | $4,292 | $5,007 | +5.7% | 475.8B | 252 |
| 2014 | $4,160 | $4,815 | $3,946 | $4,736 | +13.4% | 491.2B | 252 |
| 2013 | $3,091 | $4,178 | $3,077 | $4,177 | +38.3% | 441.9B | 252 |
| 2012 | $2,657 | $3,197 | $2,627 | $3,020 | +15.9% | 432B | 250 |
| 2011 | $2,677 | $2,888 | $2,299 | $2,605 | -1.8% | 498.8B | 252 |
| 2010 | $2,294 | $2,675 | $2,061 | $2,653 | +16.9% | 549.8B | 252 |
| 2009 | $1,579 | $2,296 | $1,266 | $2,269 | +43.9% | 549.2B | 252 |
| 2008 | $2,654 | $2,662 | $1,295 | $1,577 | -40.5% | 563.4B | 253 |
| 2007 | $2,430 | $2,862 | $2,332 | $2,652 | +9.8% | 524.5B | 251 |
| 2006 | $2,217 | $2,471 | $2,013 | $2,415 | +9.5% | 483.6B | 251 |
| 2005 | $2,185 | $2,278 | $1,890 | $2,205 | +1.4% | 436.4B | 252 |
| 2004 | $2,011 | $2,186 | $1,751 | $2,175 | +8.6% | 445.9B | 252 |
| 2003 | $1,347 | $2,015 | $1,253 | $2,003 | +50.0% | 415.9B | 252 |
| 2002 | $1,965 | $2,099 | $1,108 | $1,336 | -31.5% | 432.1B | 252 |
| 2001 | $2,474 | $2,892 | $1,387 | $1,950 | -21.1% | 465.1B | 248 |
| 2000 | $4,186 | $5,133 | $2,288 | $2,471 | -39.3% | 437.1B | 252 |
| 1999 | $2,208 | $4,091 | $2,193 | $4,069 | +85.6% | 265.9B | 252 |
| 1998 | $1,574 | $2,201 | $1,344 | $2,193 | +39.6% | 198.2B | 252 |
| 1997 | $1,293 | $1,749 | $1,194 | $1,570 | +21.6% | 163.8B | 253 |
| 1996 | $1,053 | $1,329 | $977.79 | $1,291 | +22.7% | 138.2B | 254 |
| 1995 | $751.31 | $1,075 | $740.47 | $1,052 | +39.9% | 101.2B | 252 |
| 1994 | $774.11 | $804.43 | $690.95 | $751.96 | -3.2% | 74.4B | 252 |
| 1993 | $675.31 | $791.20 | $644.71 | $776.80 | +14.7% | 66.5B | 253 |
| 1992 | $580.04 | $676.95 | $545.95 | $676.95 | +15.5% | 48.5B | 254 |
| 1991 | $373.00 | $586.35 | $353.00 | $586.34 | +56.9% | 41.1B | 253 |
| 1990 | $452.90 | $470.30 | $323.00 | $373.80 | -17.8% | 33.3B | 253 |
| 1989 | $378.90 | $487.50 | $376.90 | $454.80 | +19.2% | 33.5B | 252 |
| 1988 | $335.10 | $397.50 | $329.00 | $381.40 | +15.4% | 31B | 253 |
| 1987 | $351.30 | $456.30 | $288.50 | $330.50 | -5.2% | 37.7B | 253 |
| 1986 | $325.00 | $411.30 | $322.10 | $348.80 | +7.4% | 28.7B | 253 |
| 1985 | $247.10 | $325.60 | $245.80 | $324.90 | +31.5% | 20.6B | 252 |
| 1984 | $277.63 | $287.90 | $225.30 | $247.10 | -11.3% | 3.4B | 253 |
| 1983 | $230.59 | $328.91 | $230.59 | $278.60 | +19.9% | 0 | 253 |
| 1982 | $195.53 | $240.70 | $159.14 | $232.41 | +18.7% | 0 | 253 |
| 1981 | $203.55 | $223.47 | $175.03 | $195.84 | -3.2% | 0 | 253 |
| 1980 | $148.17 | $208.15 | $124.09 | $202.34 | +33.9% | 0 | 253 |
| 1979 | $117.84 | $152.29 | $117.84 | $151.14 | +28.1% | 0 | 253 |
| 1978 | $104.00 | $139.25 | $99.09 | $117.98 | +12.3% | 0 | 252 |
| 1977 | $97.69 | $105.05 | $93.66 | $105.05 | +7.3% | 0 | 252 |
| 1976 | $78.06 | $97.88 | $78.06 | $97.88 | +26.1% | 0 | 253 |
| 1975 | $60.70 | $88.00 | $60.70 | $77.62 | +29.8% | 0 | 253 |
| 1974 | $92.53 | $96.53 | $54.87 | $59.82 | -35.1% | 0 | 253 |
| 1973 | $134.63 | $136.84 | $88.67 | $92.19 | -31.1% | 0 | 252 |
| 1972 | $113.65 | $135.15 | $113.65 | $133.73 | +17.2% | 0 | 251 |
| 1971 | $100.00 | $114.12 | $99.68 | $114.12 | n/a | 0 | 229 |
COMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $25,366 | -0.3% |
| October 2026 | $25,437 | -5.3% |
| September 2026 | $26,861 | +1.9% |
| August 2026 | $26,371 | +3.9% |
| July 2026 | $25,374 | -3.2% |
| June 2026 | $26,214 | -2.8% |
| May 2026 | $26,973 | +8.4% |
| April 2026 | $24,892 | +15.3% |
| March 2026 | $21,591 | -4.8% |
| February 2026 | $22,668 | -3.4% |
| January 2026 | $23,462 | +0.9% |
| December 2025 | $23,242 | -0.5% |
About the COMP data
Daily bars. 14,057 sessions from Feb 5, 1971 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 5, 1971, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ACOMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- COKE Coca-Cola Consolidated, Inc.
- COLB Columbia Banking System, INC.
- COLL Collegium Pharmaceutical, INC
- COLM Columbia Sportswear Co.
- COMT iShares GSCI Commodity Dynamic Roll Strategy ETF
- CONI GraniteShares 2x Short COIN Daily ETF
- CONL GraniteShares 2x Long COIN Daily ETF
- CONX Direxion Daily COIN Bull 2X ETF
Common questions
COMP share price history
