• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    More On ^NYA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NYSE COMPOSITE (DJ) (^NYA)

    -NYSE
    10,955.11 Up 3.35(0.03%) Dec 24
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 6, 20127,958.437,997.447,958.437,964.093,122,050,0007,964.09
    Aug 3, 20127,848.327,960.057,848.327,939.553,751,170,0007,939.55
    Aug 2, 20127,791.497,823.927,710.837,765.604,193,740,0007,765.60
    Aug 1, 20127,891.347,898.147,839.707,841.334,440,920,0007,841.33
    Jul 31, 20127,894.707,917.417,863.217,863.933,821,570,0007,863.93
    Jul 30, 20127,898.047,939.157,885.907,911.043,212,060,0007,911.04
    Jul 27, 20127,792.967,932.977,792.967,912.164,399,010,0007,912.16
    Jul 26, 20127,691.757,770.227,691.757,754.514,429,300,0007,754.51
    Jul 25, 20127,618.087,639.337,569.047,607.573,719,170,0007,607.57
    Jul 24, 20127,667.107,668.767,538.247,590.613,891,290,0007,590.61
    Jul 23, 20127,670.437,684.467,596.667,670.543,717,180,0007,670.54
    Jul 20, 20127,795.367,795.367,752.197,759.593,925,020,0007,759.59
    Jul 19, 20127,843.537,871.137,821.837,849.754,043,360,0007,849.75
    Jul 18, 20127,768.497,846.257,760.067,831.093,642,630,0007,831.09
    Jul 17, 20127,763.157,799.667,690.517,794.773,566,680,0007,794.77
    Jul 16, 20127,741.567,759.487,705.677,743.022,862,720,0007,743.02
    Jul 13, 20127,654.027,764.747,654.027,758.303,212,930,0007,758.30
    Jul 12, 20127,633.647,665.177,578.597,638.653,654,440,0007,638.65
    Jul 11, 20127,667.667,704.837,643.917,685.323,426,290,0007,685.32
    Jul 10, 20127,753.747,786.477,638.317,667.573,470,600,0007,667.57
    Jul 9, 20127,742.027,747.107,699.967,736.402,904,860,0007,736.40
    Jul 6, 20127,768.577,768.577,722.977,756.612,745,140,0007,756.61
    Jul 5, 20127,855.097,869.257,809.417,837.773,041,520,0007,837.77
    Jul 3, 20127,838.667,905.787,834.787,901.672,116,390,0007,901.67
    Jul 2, 20127,810.837,832.157,768.357,832.153,301,650,0007,832.15
    Jun 29, 20127,730.027,801.847,730.027,801.844,590,480,0007,801.84
    Jun 28, 20127,544.177,598.987,500.027,597.503,969,370,0007,597.50
    Jun 27, 20127,546.807,610.427,538.997,598.053,286,910,0007,598.05
    Jun 26, 20127,502.497,548.477,464.247,527.083,412,940,0007,527.08
    Jun 25, 20127,540.217,540.217,465.737,491.873,501,820,0007,491.87
    Jun 22, 20127,609.867,632.897,578.687,616.595,271,490,0007,616.59
    Jun 21, 20127,754.327,765.707,560.547,566.114,094,470,0007,566.11
    Jun 20, 20127,770.277,800.627,706.057,757.923,695,700,0007,757.92
    Jun 19, 20127,704.127,797.487,703.567,766.263,815,350,0007,766.26
    Jun 18, 20127,630.807,680.547,606.757,662.293,259,430,0007,662.29
    Jun 15, 20127,613.047,666.017,604.217,664.264,401,570,0007,664.26
    Jun 14, 20127,515.947,608.297,499.797,582.823,687,720,0007,582.82
    Jun 13, 20127,533.607,577.717,483.357,506.423,506,510,0007,506.42
    Jun 12, 20127,459.287,558.747,456.927,557.823,442,920,0007,557.82
    Jun 11, 20127,609.347,623.917,454.167,459.293,537,530,0007,459.29
    Jun 8, 20127,480.017,554.567,451.437,553.773,497,190,0007,553.77
    Jun 7, 20127,584.077,614.937,509.197,519.834,258,140,0007,519.83
    Jun 6, 20127,389.927,517.467,389.927,517.464,268,360,0007,517.46
    Jun 5, 20127,270.407,347.687,264.757,338.623,403,230,0007,338.62
    Jun 4, 20127,302.797,320.637,222.887,285.534,011,960,0007,285.53
    Jun 1, 20127,368.417,368.427,286.787,292.2307,292.23
    May 31, 20127,477.697,512.527,387.457,463.964,557,620,0007,463.96
    May 30, 20127,543.367,543.367,463.747,471.403,534,290,0007,471.40
    May 29, 20127,583.407,634.647,565.917,615.033,441,640,0007,615.03
    May 25, 20127,543.337,567.367,514.427,534.332,872,660,0007,534.33
    May 24, 20127,558.797,573.437,487.687,552.343,937,670,0007,552.34
    May 23, 20127,492.917,547.067,404.897,540.904,108,330,0007,540.90
    May 22, 20127,555.307,616.527,506.997,542.584,123,680,0007,542.58
    May 21, 20127,443.877,543.617,438.737,542.983,786,750,0007,542.98
    May 18, 20127,503.767,521.127,408.967,427.744,512,470,0007,427.74
    May 17, 20127,588.227,595.697,480.417,480.424,664,280,0007,480.42
    May 16, 20127,656.777,701.687,592.767,592.824,280,420,0007,592.82
    May 15, 20127,696.017,714.847,621.647,635.814,114,040,0007,635.81
    May 14, 20127,739.437,754.267,699.647,705.443,688,120,0007,705.44
    May 11, 20127,799.617,886.567,787.627,815.883,869,070,0007,815.88
    May 10, 20127,871.817,902.237,838.257,852.753,727,990,0007,852.75
    May 9, 20127,802.527,871.557,749.417,820.254,288,540,0007,820.25
    May 8, 20127,901.147,901.147,800.907,887.264,261,670,0007,887.26
    May 7, 20127,907.587,964.167,905.197,948.773,559,390,0007,948.77
    May 4, 20128,030.038,030.037,921.007,933.293,975,140,0007,933.29
    May 3, 20128,123.028,126.298,035.078,049.894,004,910,0008,049.89
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.