• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.66% Nasdaq Down1.05%

    More On ^NYA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NYSE COMPOSITE (DJ) (^NYA)

    -NYSE
    9,871.86 Down 177.43(1.77%) 4:15PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 11, 20139,446.949,500.269,443.059,493.263,446,340,0009,493.26
    Jul 10, 20139,340.739,372.649,314.419,340.683,011,010,0009,340.68
    Jul 9, 20139,316.189,349.959,287.789,341.403,155,360,0009,341.40
    Jul 8, 20139,249.699,290.079,248.679,266.303,514,590,0009,266.30
    Jul 5, 20139,178.949,214.219,122.989,214.172,634,140,0009,214.17
    Jul 3, 20139,104.649,150.099,074.599,135.091,966,050,0009,135.09
    Jul 2, 20139,152.519,204.989,104.599,144.723,317,130,0009,144.72
    Jul 1, 20139,154.269,224.039,154.269,167.883,104,690,0009,167.88
    Jun 28, 20139,121.169,160.579,080.709,112.694,977,190,0009,112.69
    Jun 27, 20139,114.949,170.929,114.949,143.553,364,540,0009,143.55
    Jun 26, 20139,037.769,086.269,022.429,067.273,558,340,0009,067.27
    Jun 25, 20138,949.829,016.258,915.468,989.263,761,170,0008,989.26
    Jun 24, 20138,937.998,966.118,814.768,892.024,733,660,0008,892.02
    Jun 21, 20139,042.609,061.088,934.209,018.545,797,280,0009,018.54
    Jun 20, 20139,157.769,157.768,974.348,995.974,858,850,0008,995.97
    Jun 19, 20139,396.229,397.379,255.379,255.703,545,060,0009,255.70
    Jun 18, 20139,339.739,412.059,339.739,399.633,120,980,0009,399.63
    Jun 17, 20139,263.699,375.569,263.699,337.893,137,080,0009,337.89
    Jun 14, 20139,312.699,347.239,249.699,263.692,939,400,0009,263.69
    Jun 13, 20139,187.079,345.499,173.759,331.373,378,620,0009,331.37
    Jun 12, 20139,306.479,328.149,180.559,189.433,202,550,0009,189.43
    Jun 11, 20139,277.159,324.349,231.979,255.483,435,710,0009,255.48
    Jun 10, 20139,373.129,383.919,327.159,358.002,978,730,0009,358.00
    Jun 7, 20139,290.989,360.269,265.509,355.413,371,990,0009,355.41
    Jun 6, 20139,172.199,260.499,137.919,260.483,547,380,0009,260.48
    Jun 5, 20139,289.489,289.489,169.889,178.413,632,350,0009,178.41
    Jun 4, 20139,353.929,393.919,274.569,320.083,653,840,0009,320.08
    Jun 3, 20139,317.399,357.199,276.639,357.083,952,070,0009,357.08
    May 31, 20139,433.339,446.369,302.279,302.274,099,600,0009,302.27
    May 30, 20139,430.759,494.499,424.549,460.053,498,620,0009,460.05
    May 29, 20139,450.909,450.909,368.859,422.493,587,140,0009,422.49
    May 28, 20139,516.419,571.279,468.929,494.163,457,400,0009,494.16
    May 24, 20139,423.499,442.339,376.049,442.232,758,080,0009,442.23
    May 23, 20139,420.509,483.199,372.629,466.293,945,510,0009,466.29
    May 22, 20139,605.509,695.469,476.289,508.044,361,020,0009,508.04
    May 21, 20139,582.409,629.169,556.289,598.273,513,560,0009,598.27
    May 20, 20139,565.349,614.479,560.039,587.523,275,080,0009,587.52
    May 17, 20139,502.549,578.359,502.549,576.413,440,710,0009,576.41
    May 16, 20139,551.419,553.399,478.419,489.313,513,130,0009,489.31
    May 15, 20139,495.739,568.839,491.129,551.413,657,440,0009,551.41
    May 14, 20139,437.219,518.569,433.209,515.863,457,790,0009,515.86
    May 13, 20139,429.319,447.499,397.969,437.172,910,600,0009,437.17
    May 10, 20139,406.689,442.769,387.089,442.763,086,470,0009,442.76
    May 9, 20139,451.249,459.349,388.319,409.223,457,400,0009,409.22
    May 8, 20139,410.859,463.389,406.999,463.323,554,700,0009,463.32
    May 7, 20139,369.339,410.389,353.249,409.013,309,580,0009,409.01
    May 6, 20139,337.679,360.219,330.199,348.903,062,240,0009,348.90
    May 3, 20139,246.789,369.239,246.789,340.463,603,910,0009,340.46
    May 2, 20139,175.789,251.109,175.789,246.723,366,950,0009,246.72
    May 1, 20139,248.459,248.459,169.789,175.783,530,320,0009,175.78
    Apr 30, 20139,240.269,276.889,205.629,276.883,745,070,0009,276.88
    Apr 29, 20139,200.569,258.899,195.599,245.222,891,200,0009,245.22
    Apr 26, 20139,179.449,191.099,142.829,169.903,198,620,0009,169.90
    Apr 25, 20139,174.789,233.939,167.959,188.863,908,580,0009,188.86
    Apr 24, 20139,113.799,163.699,113.799,146.453,598,240,0009,146.45
    Apr 23, 20139,048.619,114.989,041.519,113.803,565,150,0009,113.80
    Apr 22, 20139,005.729,037.908,939.139,019.902,979,880,0009,019.90
    Apr 19, 20138,943.918,995.798,927.178,994.123,569,870,0008,994.12
    Apr 18, 20138,966.638,969.098,890.458,921.183,890,800,0008,921.18
    Apr 17, 20139,032.529,032.528,899.818,948.354,250,310,0008,948.35
    Apr 16, 20139,024.869,089.789,007.879,086.423,654,700,0009,086.42
    Apr 15, 20139,131.639,131.638,953.388,953.944,660,130,0008,953.94
    Apr 12, 20139,193.939,203.639,137.779,188.253,206,290,0009,188.25
    Apr 11, 20139,197.119,256.139,190.909,234.023,393,950,0009,234.02
    Apr 10, 20139,111.629,194.629,111.629,189.083,453,350,0009,189.08
    Apr 9, 20139,061.179,117.639,037.379,088.383,252,780,0009,088.38
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.