• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    More On ^NYA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NYSE COMPOSITE (DJ) (^NYA)

    -NYSE
    10,882.28 Up 0.53(0.00%) Jul 31
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 17, 201410,379.2310,380.3210,330.1110,343.463,626,120,00010,343.46
    Jan 16, 201410,374.6710,377.7810,342.0610,376.233,491,310,00010,376.23
    Jan 15, 201410,351.0010,393.8910,351.0010,385.393,777,800,00010,385.39
    Jan 14, 201410,280.5810,346.9110,263.6410,343.083,353,270,00010,343.08
    Jan 13, 201410,371.1310,371.1310,241.3210,256.153,591,350,00010,256.15
    Jan 10, 201410,340.0810,373.9910,322.8810,371.133,335,710,00010,371.13
    Jan 9, 201410,335.8010,344.3010,277.3710,325.743,581,150,00010,325.74
    Jan 8, 201410,324.7810,333.9810,291.4510,320.913,652,140,00010,320.91
    Jan 7, 201411,315.3711,334.6510,309.0410,327.333,511,750,00010,327.33
    Jan 6, 201410,322.9210,329.9610,262.9210,270.053,294,850,00010,270.05
    Jan 3, 201410,296.5310,323.2810,279.9310,296.772,774,270,00010,296.77
    Jan 2, 201410,352.7110,352.7110,258.6310,283.423,080,600,00010,283.42
    Dec 31, 201310,366.5810,406.7710,366.5810,400.322,312,840,00010,400.32
    Dec 30, 201310,351.4210,361.3710,344.2810,357.842,293,860,00010,357.84
    Dec 27, 201310,353.3110,360.8510,333.3110,353.222,052,920,00010,353.22
    Dec 26, 201310,299.7710,337.1510,299.7710,331.671,982,270,00010,331.67
    Dec 24, 201310,248.8210,285.5210,248.8210,284.401,307,630,00010,284.40
    Dec 23, 201310,231.7310,260.4610,230.9710,246.672,851,540,00010,246.67
    Dec 20, 201310,161.6110,216.8710,160.7310,196.075,097,700,00010,196.07
    Dec 19, 201310,132.2710,158.2010,102.6410,151.533,497,210,00010,151.53
    Dec 18, 201310,008.6510,155.629,949.6610,154.204,327,770,00010,154.20
    Dec 17, 201310,023.2910,023.299,966.019,989.083,270,030,0009,989.08
    Dec 16, 20139,997.2010,050.729,997.2010,024.973,209,890,00010,024.97
    Dec 13, 20139,957.169,974.109,927.509,954.843,061,070,0009,954.84
    Dec 12, 20139,975.589,981.819,925.629,949.583,306,640,0009,949.58
    Dec 11, 201310,116.3910,116.499,981.689,991.463,472,240,0009,991.46
    Dec 10, 201310,131.7210,149.3010,112.1110,114.673,117,150,00010,114.67
    Dec 9, 201310,141.7710,159.8510,132.5010,146.263,129,500,00010,146.26
    Dec 6, 201310,081.4710,138.7810,081.4710,131.213,150,030,00010,131.21
    Dec 5, 201310,043.4010,056.7110,010.1710,016.743,336,880,00010,016.74
    Dec 4, 201310,043.9210,095.499,990.5810,064.863,610,540,00010,064.86
    Dec 3, 201310,137.0110,137.0110,048.2410,086.713,475,680,00010,086.71
    Dec 2, 201310,173.7710,191.6610,127.7710,137.023,095,430,00010,137.02
    Nov 29, 201310,200.8010,229.5710,174.3210,183.231,598,300,00010,183.23
    Nov 27, 201310,180.8410,197.5410,160.8410,182.992,613,590,00010,182.99
    Nov 26, 201310,173.2310,193.8110,159.3410,167.893,427,120,00010,167.89
    Nov 25, 201310,211.6310,212.8810,166.3510,176.202,998,540,00010,176.20
    Nov 22, 201310,167.6210,207.8210,155.9610,205.723,055,140,00010,205.72
    Nov 21, 201310,114.6710,167.9610,114.4410,162.403,256,630,00010,162.40
    Nov 20, 201310,149.7410,182.0010,072.4010,096.443,109,140,00010,096.44
    Nov 19, 201310,163.0210,179.0710,119.3810,135.613,224,450,00010,135.61
    Nov 18, 201310,204.5610,226.3410,149.2110,167.153,168,520,00010,167.15
    Nov 15, 201310,130.5210,189.8010,130.5210,189.803,254,820,00010,189.80
    Nov 14, 201310,079.2810,135.2810,071.7110,130.513,139,060,00010,130.51
    Nov 13, 20139,969.4510,079.899,963.7410,079.893,327,480,00010,079.89
    Nov 12, 201310,022.5810,037.629,982.2910,009.823,221,030,00010,009.82
    Nov 11, 201310,029.1410,049.3910,008.9410,042.942,534,060,00010,042.94
    Nov 8, 20139,911.9710,032.829,909.5410,032.143,837,170,00010,032.14
    Nov 7, 201310,068.9610,072.059,920.319,924.374,143,200,0009,924.37
    Nov 6, 201310,045.1210,083.4710,034.2210,059.493,322,100,00010,059.49
    Nov 5, 201310,027.1410,033.389,976.4110,011.913,516,680,00010,011.91
    Nov 4, 201310,045.3810,068.1110,023.5210,064.113,194,870,00010,064.11
    Nov 1, 201310,010.2710,040.759,964.5810,018.153,686,290,00010,018.15
    Oct 31, 201310,044.6210,072.5010,001.7910,009.643,826,530,00010,009.64
    Oct 30, 201310,108.4010,127.6310,020.5410,054.383,523,040,00010,054.38
    Oct 29, 201310,077.8310,108.9510,074.0910,108.433,358,460,00010,108.43
    Oct 28, 201310,048.8910,072.0610,034.0910,053.863,282,300,00010,053.86
    Oct 25, 201310,036.7910,053.8910,012.6910,053.863,175,720,00010,053.86
    Oct 24, 201310,010.3010,035.549,993.9410,029.193,671,700,00010,029.19
    Oct 23, 201310,021.3810,021.389,964.459,990.333,713,380,0009,990.33
    Oct 22, 201310,016.8810,083.4610,016.8810,056.593,850,840,00010,056.59
    Oct 21, 20139,988.549,995.619,963.569,982.683,052,710,0009,982.68
    Oct 18, 20139,956.979,989.089,941.009,984.633,664,890,0009,984.63
    Oct 17, 20139,831.989,935.199,828.539,934.843,453,590,0009,934.84
    Oct 16, 20139,765.989,845.839,765.989,845.003,486,180,0009,845.00
    Oct 15, 20139,780.609,788.659,713.869,726.623,327,740,0009,726.62
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.