The closing price for the Nasdaq Composite (IXIC) on May 31, 2023 was $12,935.29. It was down 0.2% for the day (down 0.6% from previous close). The latest price is $21,622.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 20:00 | $12,935.29 | $12,935.29 | $12,935.29 | $12,935.29 | — |
May 31 2023 19:30 | $12,956.37 | $12,986.00 | $12,935.53 | $12,941.56 | 558,775,000 |
May 31 2023 19:02 | $12,952.58 | $12,952.58 | $12,952.58 | $12,952.58 | — |
May 31 2023 18:30 | $12,979.26 | $12,982.89 | $12,947.43 | $12,952.01 | 216,896,000 |
May 31 2023 17:30 | $12,948.12 | $12,984.05 | $12,948.12 | $12,979.23 | 364,729,000 |
May 31 2023 16:30 | $12,903.44 | $12,947.23 | $12,894.76 | $12,947.23 | 345,986,000 |
May 31 2023 15:30 | $12,901.99 | $12,935.42 | $12,889.63 | $12,903.69 | 402,633,000 |
May 31 2023 14:30 | $12,928.19 | $12,952.92 | $12,901.00 | $12,902.40 | 540,709,000 |
May 31 2023 13:30 | $12,966.23 | $13,028.74 | $12,910.73 | $12,927.44 | 2,012,411,406 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
