The Nasdaq Composite (IXIC) returned 7% in May 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $16,771.90 | $16,789.27 | $16,445.54 | $16,735.02 | 6,674,090,000 |
May 30 2024 | $16,878.63 | $16,900.46 | $16,690.36 | $16,737.08 | 6,659,290,000 |
May 29 2024 | $16,879.35 | $16,989.60 | $16,873.97 | $16,920.58 | 6,652,480,000 |
May 28 2024 | $16,988.31 | $17,032.66 | $16,917.51 | $17,019.88 | 6,293,380,000 |
May 24 2024 | $16,786.79 | $16,947.80 | $16,771.58 | $16,920.79 | 5,836,040,000 |
May 23 2024 | $16,996.39 | $16,996.39 | $16,678.37 | $16,736.03 | 7,752,800,000 |
May 22 2024 | $16,839.02 | $16,855.27 | $16,712.09 | $16,801.54 | 7,277,340,000 |
May 21 2024 | $16,736.10 | $16,839.02 | $16,719.97 | $16,832.62 | 6,245,090,000 |
May 20 2024 | $16,702.02 | $16,823.83 | $16,695.69 | $16,794.87 | 6,861,320,000 |
May 17 2024 | $16,708.49 | $16,726.41 | $16,613.84 | $16,685.97 | 9,587,280,000 |
May 16 2024 | $16,738.11 | $16,797.83 | $16,693.45 | $16,698.32 | 11,932,600,000 |
May 15 2024 | $16,601.14 | $16,749.74 | $16,544.09 | $16,742.39 | 8,538,990,000 |
May 14 2024 | $16,391.16 | $16,526.27 | $16,386.43 | $16,511.18 | 7,270,240,000 |
May 13 2024 | $16,400.31 | $16,407.05 | $16,334.86 | $16,388.24 | 4,452,750,000 |
May 10 2024 | $16,389.02 | $16,437.39 | $16,293.52 | $16,340.87 | 4,402,110,000 |
May 09 2024 | $16,323.74 | $16,362.79 | $16,241.98 | $16,346.26 | 4,505,120,000 |
May 08 2024 | $16,226.07 | $16,341.65 | $16,226.07 | $16,302.76 | 4,530,190,000 |
May 07 2024 | $16,358.34 | $16,397.39 | $16,303.84 | $16,332.56 | 5,041,870,000 |
May 06 2024 | $16,208.54 | $16,350.08 | $16,197.86 | $16,349.25 | 4,460,130,000 |
May 03 2024 | $16,147.48 | $16,204.71 | $16,068.34 | $16,156.33 | 4,887,310,000 |
May 02 2024 | $15,758.11 | $15,862.79 | $15,604.73 | $15,840.96 | 4,901,610,000 |
May 01 2024 | $15,646.09 | $15,926.22 | $15,557.64 | $15,605.48 | 5,277,790,000 |
