The Nasdaq Composite (IXIC) returned 5.9% in May 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $12,968.38 | $13,029.08 | $12,889.37 | $12,935.29 | 5,905,760,000 |
May 30 2023 | $13,109.10 | $13,154.29 | $12,968.12 | $13,017.43 | 4,843,470,000 |
May 26 2023 | $12,736.42 | $13,001.91 | $12,729.74 | $12,975.69 | 4,434,070,000 |
May 25 2023 | $12,706.44 | $12,736.92 | $12,604.89 | $12,698.09 | 4,651,640,000 |
May 24 2023 | $12,481.89 | $12,529.63 | $12,415.85 | $12,484.16 | 359,790,000 |
May 23 2023 | $12,652.88 | $12,709.74 | $12,554.43 | $12,560.25 | 4,347,440,000 |
May 22 2023 | $12,664.44 | $12,756.23 | $12,655.26 | $12,720.78 | 4,278,920,000 |
May 19 2023 | $12,709.46 | $12,731.73 | $12,624.06 | $12,657.90 | 3,935,780,000 |
May 18 2023 | $12,513.87 | $12,698.50 | $12,512.26 | $12,688.84 | 4,532,890,000 |
May 17 2023 | $12,388.58 | $12,514.07 | $12,335.02 | $12,500.57 | 4,501,820,000 |
May 16 2023 | $12,327.05 | $12,403.81 | $12,324.52 | $12,343.05 | 4,067,510,000 |
May 15 2023 | $12,301.17 | $12,376.40 | $12,263.35 | $12,365.21 | 3,979,290,000 |
May 12 2023 | $12,350.52 | $12,364.65 | $12,209.58 | $12,284.74 | 4,170,000,000 |
May 11 2023 | $12,321.26 | $12,347.38 | $12,255.44 | $12,328.51 | 4,489,490,000 |
May 10 2023 | $12,286.66 | $12,337.69 | $12,180.86 | $12,306.44 | 4,948,260,000 |
May 09 2023 | $12,195.78 | $12,216.13 | $12,174.06 | $12,179.55 | 4,126,780,000 |
May 08 2023 | $12,231.68 | $12,264.99 | $12,178.26 | $12,256.92 | 4,216,360,000 |
May 05 2023 | $12,073.03 | $12,264.83 | $12,065.72 | $12,235.41 | 4,574,790,000 |
May 04 2023 | $11,997.34 | $12,033.15 | $11,925.37 | $11,966.40 | 4,745,780,000 |
May 03 2023 | $12,097.04 | $12,212.55 | $12,022.46 | $12,025.33 | 5,782,160,000 |
May 02 2023 | $12,198.02 | $12,206.58 | $12,015.23 | $12,080.51 | 5,501,410,000 |
May 01 2023 | $12,210.05 | $12,261.32 | $12,181.08 | $12,212.60 | 5,168,430,000 |
