The closing price for the Nasdaq Composite (IXIC) on May 14, 2024 was $16,511.18. It was up 0.7% for the day (up 0.8% from previous close). The latest price is $26,225.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2024 20:00 | $16,511.18 | $16,511.18 | $16,511.18 | $16,511.18 | — |
May 14 2024 19:30 | $16,513.67 | $16,526.00 | $16,507.04 | $16,507.32 | 573,329,000 |
May 14 2024 19:02 | $16,508.38 | $16,508.38 | $16,508.38 | $16,508.38 | — |
May 14 2024 18:30 | $16,478.94 | $16,511.13 | $16,473.96 | $16,508.33 | 309,224,000 |
May 14 2024 17:30 | $16,432.94 | $16,484.62 | $16,431.73 | $16,479.13 | 681,499,000 |
May 14 2024 16:30 | $16,421.46 | $16,433.66 | $16,411.43 | $16,432.74 | 1,096,947,000 |
May 14 2024 15:30 | $16,467.88 | $16,467.88 | $16,416.46 | $16,421.35 | 801,493,000 |
May 14 2024 14:30 | $16,463.69 | $16,470.60 | $16,404.19 | $16,467.11 | 813,618,000 |
May 14 2024 13:30 | $16,388.93 | $16,465.74 | $16,388.80 | $16,462.86 | 1,377,282,373 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.