COMP: NASDAQ Composite Index

As of Friday, May 22nd, 2026

8.40

-0.07 -0.83%

Open: 8.50
High: 8.74
Low: 8.38
Volume: 8,161,735
Previous Close on Thursday, May 21st, 2026

8.47

+0.13 +1.56%

Open: 8.11
High: 8.61
Low: 8.03
Volume: 12,901,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 8.50 8.74 8.38 8.40 8,161,735 -0.07 -0.83
2026-05-21 8.11 8.61 8.03 8.47 12,901,954 +0.13 +1.56
2026-05-20 7.66 8.38 7.41 8.34 16,538,305 +0.76 +10.03
2026-05-19 7.86 7.97 7.56 7.58 10,165,841 -0.33 -4.17
2026-05-18 8.00 8.45 7.86 7.91 17,537,375 +0.03 +0.38
2026-05-15 7.62 7.95 7.51 7.88 11,062,893 +0.13 +1.68
2026-05-14 8.13 8.19 7.70 7.75 10,866,025 -0.37 -4.56
2026-05-13 8.30 8.36 8.10 8.12 11,382,495 -0.24 -2.87
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.74
On 2026-05-22		 7.41
On 2026-05-20		 0.52 6.60 8.45
On 2026-05-18		 7.41
On 2026-05-20		 -12.26 8.14
10D 9.03
On 2026-05-11		 7.41
On 2026-05-20		 -0.32 -3.67 9.03
On 2026-05-11		 7.41
On 2026-05-20		 -17.89 8.16
20D 9.59
On 2026-05-06		 7.01
On 2026-05-05		 0.55 7.01 9.59
On 2026-05-06		 7.41
On 2026-05-20		 -22.73 8.06
WTD 8.74
On 2026-05-22		 7.41
On 2026-05-20		 0.52 6.60 8.45
On 2026-05-18		 7.41
On 2026-05-20		 -12.26 8.14
MTD 9.59
On 2026-05-06		 7.01
On 2026-05-05		 0.83 10.96 9.59
On 2026-05-06		 7.41
On 2026-05-20		 -22.73 8.12
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
COMP

NASDAQ Composite Index

8.40 -0.07 -0.83 8,161,735