The closing price for the Nasdaq Composite (IXIC) on May 17, 2024 was $16,685.97. It was down 0.1% for the day (down 0.1% from previous close). The latest price is $22,204.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 17 2024 20:00 | $16,685.97 | $16,685.97 | $16,685.97 | $16,685.97 | — |
May 17 2024 19:30 | $16,684.91 | $16,687.52 | $16,670.19 | $16,686.50 | 585,987,000 |
May 17 2024 19:02 | $16,672.78 | $16,672.78 | $16,672.78 | $16,672.78 | — |
May 17 2024 18:30 | $16,633.36 | $16,675.54 | $16,631.79 | $16,672.67 | 401,570,000 |
May 17 2024 17:30 | $16,681.67 | $16,688.71 | $16,613.84 | $16,634.06 | 913,645,000 |
May 17 2024 16:30 | $16,693.85 | $16,697.30 | $16,672.30 | $16,681.43 | 1,098,258,000 |
May 17 2024 15:30 | $16,704.93 | $16,707.52 | $16,677.42 | $16,693.85 | 815,272,000 |
May 17 2024 14:30 | $16,715.52 | $16,725.93 | $16,687.00 | $16,704.94 | 1,241,545,000 |
May 17 2024 13:30 | $16,708.14 | $16,716.83 | $16,677.28 | $16,713.87 | 2,100,909,000 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
