The closing price for the Nasdaq Composite (IXIC) on May 24, 2024 was $16,920.79. It was up 0.8% for the day (up 1.1% from previous close). The latest price is $27,190.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 24 2024 20:00 | $16,920.79 | $16,920.79 | $16,920.79 | $16,920.79 | — |
May 24 2024 19:30 | $16,898.97 | $16,921.36 | $16,897.67 | $16,921.02 | 451,121,000 |
May 24 2024 19:02 | $16,881.75 | $16,881.75 | $16,881.75 | $16,881.75 | — |
May 24 2024 18:30 | $16,924.63 | $16,924.63 | $16,901.70 | $16,902.74 | 236,122,000 |
May 24 2024 17:30 | $16,920.89 | $16,947.79 | $16,908.74 | $16,924.69 | 442,184,000 |
May 24 2024 16:30 | $16,922.32 | $16,928.42 | $16,902.64 | $16,920.93 | 532,464,000 |
May 24 2024 15:30 | $16,915.93 | $16,929.05 | $16,896.34 | $16,922.11 | 646,953,000 |
May 24 2024 14:30 | $16,856.02 | $16,926.89 | $16,846.44 | $16,915.03 | 3,285,307,000 |
May 24 2024 13:30 | $16,784.56 | $16,858.83 | $16,771.61 | $16,853.80 | 1,718,087,949 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.