Dow Up1.30% Nasdaq Up0.37%

More On ^NYA

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYSE
10,712.19 Up 65.53(0.62%) Oct 30
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 7, 20128,294.608,314.358,271.268,314.303,125,160,0008,314.30
Dec 6, 20128,265.068,281.038,246.938,280.933,229,700,0008,280.93
Dec 5, 20128,234.608,292.328,205.338,264.804,253,920,0008,264.80
Dec 4, 20128,224.668,256.968,208.658,223.873,247,710,0008,223.87
Dec 3, 20128,260.438,298.248,219.048,223.543,074,280,0008,223.54
Nov 30, 20128,254.258,273.428,235.238,260.433,966,000,0008,260.43
Nov 29, 20128,236.898,269.238,214.678,256.073,356,850,0008,256.07
Nov 28, 20128,113.718,208.448,074.258,207.363,359,250,0008,207.36
Nov 27, 20128,187.468,210.478,146.438,150.773,323,120,0008,150.77
Nov 26, 20128,193.018,197.678,154.728,197.572,948,960,0008,197.57
Nov 23, 20128,150.388,225.528,150.388,225.511,504,960,0008,225.51
Nov 21, 20128,095.148,112.928,080.658,112.182,667,090,0008,112.18
Nov 20, 20128,071.368,094.708,033.308,086.413,207,160,0008,086.41
Nov 19, 20128,002.258,080.308,002.258,080.293,374,800,0008,080.29
Nov 16, 20127,901.607,938.917,841.767,931.554,045,910,0007,931.55
Nov 15, 20127,905.287,942.457,865.727,896.883,928,870,0007,896.88
Nov 14, 20128,026.018,049.467,887.317,903.424,109,510,0007,903.42
Nov 13, 20128,017.218,096.668,004.448,023.233,455,550,0008,023.23
Nov 12, 20128,066.548,067.908,052.088,054.042,567,540,0008,054.04
Nov 9, 20128,020.978,111.118,014.098,053.563,647,350,0008,053.56
Nov 8, 20128,137.228,167.928,050.838,050.833,779,520,0008,050.83
Nov 7, 20128,242.118,242.118,098.858,138.804,356,490,0008,138.80
Nov 6, 20128,240.258,329.228,240.258,312.353,306,970,0008,312.35
Nov 5, 20128,217.598,250.608,197.218,240.252,921,040,0008,240.25
Nov 2, 20128,335.418,339.788,229.418,234.913,732,480,0008,234.91
Nov 1, 20128,231.678,311.688,231.678,311.363,929,890,0008,311.36
Oct 31, 20128,190.208,252.778,185.488,221.403,577,110,0008,221.40
Oct 26, 20128,202.818,225.048,154.968,190.203,284,910,0008,190.20
Oct 25, 20128,231.498,258.718,166.198,211.913,512,640,0008,211.91
Oct 24, 20128,219.898,237.418,169.088,179.263,385,970,0008,179.26
Oct 23, 20128,252.888,252.888,152.798,195.313,587,670,0008,195.31
Oct 22, 20128,320.788,345.388,266.588,329.183,216,220,0008,329.18
Oct 19, 20128,423.958,423.958,301.108,324.143,875,170,0008,324.14
Oct 18, 20128,427.798,470.698,417.928,442.823,880,030,0008,442.82
Oct 17, 20128,400.968,452.988,393.888,446.513,655,320,0008,446.51
Oct 16, 20128,293.508,389.558,293.508,386.473,568,770,0008,386.47
Oct 15, 20128,244.618,298.258,221.208,293.503,483,810,0008,293.50
Oct 12, 20128,256.398,287.298,210.488,227.083,134,750,0008,227.08
Oct 11, 20128,281.838,309.678,256.538,256.593,672,540,0008,256.59
Oct 10, 20128,271.798,282.798,215.798,229.173,225,060,0008,229.17
Oct 9, 20128,347.708,361.868,278.118,279.113,216,320,0008,279.11
Oct 8, 20128,347.988,368.728,337.398,359.112,328,720,0008,359.11
Oct 5, 20128,410.708,442.838,361.838,384.073,172,940,0008,384.07
Oct 4, 20128,328.028,380.038,328.028,376.333,615,860,0008,376.33
Oct 3, 20128,300.348,320.618,261.108,297.503,531,640,0008,297.50
Oct 2, 20128,284.278,332.218,265.248,295.113,321,790,0008,295.11
Oct 1, 20128,276.098,352.408,266.688,284.363,505,080,0008,284.36
Sep 28, 20128,303.698,303.698,218.548,251.003,509,230,0008,251.00
Sep 27, 20128,249.988,317.318,241.448,303.743,150,330,0008,303.74
Sep 26, 20128,252.928,254.468,201.238,221.323,565,380,0008,221.32
Sep 25, 20128,376.718,396.328,274.778,274.783,739,900,0008,274.78
Sep 24, 20128,341.888,378.948,331.498,356.563,008,920,0008,356.56
Sep 21, 20128,411.588,421.198,375.688,377.514,833,870,0008,377.51
Sep 20, 20128,345.338,379.288,313.068,372.913,382,520,0008,372.91
Sep 19, 20128,397.798,424.148,379.178,400.483,451,360,0008,400.48
Sep 18, 20128,388.558,404.838,369.268,387.433,377,390,0008,387.43
Sep 17, 20128,442.498,455.578,393.228,408.963,482,430,0008,408.96
Sep 14, 20128,442.158,515.608,437.928,458.875,041,990,0008,458.87
Sep 13, 20128,262.908,427.538,248.558,407.034,606,550,0008,407.03
Sep 12, 20128,272.098,286.348,247.238,267.313,641,200,0008,267.31
Sep 11, 20128,209.268,264.298,209.268,246.143,509,630,0008,246.14
Sep 10, 20128,221.708,242.748,191.958,192.393,223,670,0008,192.39
Sep 7, 20128,191.818,234.528,191.818,234.513,717,620,0008,234.51
Sep 6, 20128,038.038,160.568,038.038,160.563,952,870,0008,160.56
Sep 5, 20128,001.068,016.477,975.557,992.013,389,110,0007,992.01
Sep 4, 20128,012.878,024.057,960.878,002.313,200,310,0008,002.31
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.