The closing price for the Nasdaq Composite (IXIC) on May 31, 2024 was $16,735.02. It was down 0.2% for the day. The latest price is $22,204.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 20:00 | $16,735.02 | $16,735.02 | $16,735.02 | $16,735.02 | — |
May 31 2024 19:30 | $16,579.68 | $16,741.96 | $16,574.84 | $16,736.29 | 553,192,000 |
May 31 2024 19:02 | $16,539.51 | $16,539.51 | $16,539.51 | $16,539.51 | — |
May 31 2024 18:30 | $16,513.69 | $16,550.77 | $16,507.97 | $16,541.02 | 209,069,000 |
May 31 2024 17:30 | $16,546.07 | $16,551.76 | $16,513.73 | $16,513.73 | 389,117,000 |
May 31 2024 16:30 | $16,458.12 | $16,549.10 | $16,457.58 | $16,545.97 | 436,250,000 |
May 31 2024 15:30 | $16,531.23 | $16,537.62 | $16,445.54 | $16,458.82 | 482,823,000 |
May 31 2024 14:30 | $16,598.65 | $16,598.65 | $16,527.51 | $16,531.17 | 701,844,000 |
May 31 2024 13:30 | $16,771.64 | $16,788.28 | $16,600.80 | $16,604.80 | 1,140,987,378 |
Daily pricing data for the Nasdaq Composite dates back to 2/5/1971, and may be incomplete.
