Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.52%

More On ^NYA

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYSE
10,941.34 Down 64.16(0.58%) Jul 10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
May 2, 20128,164.028,164.028,074.638,124.323,803,860,0008,124.32
May 1, 20128,115.068,211.658,104.848,164.043,807,950,0008,164.04
Apr 30, 20128,132.958,133.968,093.948,119.063,574,010,0008,119.06
Apr 27, 20128,143.548,164.158,107.738,151.913,645,830,0008,151.91
Apr 26, 20128,051.148,132.078,041.668,123.074,034,700,0008,123.07
Apr 25, 20128,037.178,072.508,028.988,070.793,998,430,0008,070.79
Apr 24, 20127,952.048,006.717,949.717,988.013,617,100,0007,988.01
Apr 23, 20127,936.427,945.427,877.727,940.743,654,860,0007,940.74
Apr 20, 20128,030.248,063.928,023.288,025.443,833,320,0008,025.44
Apr 19, 20128,035.488,063.107,957.207,995.914,180,020,0007,995.91
Apr 18, 20128,029.138,058.088,013.938,030.373,463,140,0008,030.37
Apr 17, 20128,000.798,080.587,992.398,064.043,456,200,0008,064.04
Apr 16, 20127,970.287,994.337,916.387,949.563,574,780,0007,949.56
Apr 13, 20128,013.018,013.017,929.957,931.093,631,160,0007,931.09
Apr 12, 20127,927.648,043.767,925.458,039.953,618,280,0008,039.95
Apr 11, 20127,917.227,946.537,903.757,912.853,743,040,0007,912.85
Apr 10, 20127,970.007,988.277,835.297,841.914,631,730,0007,841.91
Apr 9, 20127,998.828,019.587,969.327,992.313,468,980,0007,992.31
Apr 5, 20128,072.948,114.308,058.158,081.353,303,740,0008,081.35
Apr 4, 20128,135.238,138.498,078.848,106.833,938,290,0008,106.83
Apr 3, 20128,264.258,264.568,168.858,216.543,822,090,0008,216.54
Apr 2, 20128,206.948,305.698,182.148,281.123,572,010,0008,281.12
Mar 30, 20128,201.278,220.998,161.018,206.933,676,890,0008,206.93
Mar 29, 20128,137.928,171.918,083.128,166.373,832,000,0008,166.37
Mar 28, 20128,234.838,239.878,138.248,188.353,892,800,0008,188.35
Mar 27, 20128,289.588,296.688,237.468,239.333,513,640,0008,239.33
Mar 26, 20128,228.198,288.828,228.198,288.783,576,950,0008,288.78
Mar 23, 20128,139.288,188.038,102.108,180.053,472,950,0008,180.05
Mar 22, 20128,154.198,161.518,115.308,141.323,740,590,0008,141.32
Mar 21, 20128,241.578,246.898,199.018,219.343,573,590,0008,219.34
Mar 20, 20128,247.158,252.058,198.008,241.273,695,280,0008,241.27
Mar 19, 20128,262.318,327.678,257.668,297.473,932,570,0008,297.47
Mar 16, 20128,265.448,281.368,256.128,270.405,163,950,0008,270.40
Mar 15, 20128,194.778,246.728,176.808,246.724,271,650,0008,246.72
Mar 14, 20128,223.768,235.318,163.718,185.274,502,280,0008,185.27
Mar 13, 20128,086.288,234.978,086.288,234.484,386,470,0008,234.48
Mar 12, 20128,102.108,105.188,062.118,086.283,081,870,0008,086.28
Mar 9, 20128,087.898,133.578,075.968,102.103,639,470,0008,102.10
Mar 8, 20128,038.808,097.638,023.298,082.483,543,060,0008,082.48
Mar 7, 20127,936.407,992.487,925.667,979.783,580,380,0007,979.78
Mar 6, 20128,000.438,000.437,898.617,920.354,191,060,0007,920.35
Mar 5, 20128,109.528,109.528,057.548,091.283,429,480,0008,091.28
Mar 2, 20128,157.668,161.458,105.578,125.173,283,490,0008,125.17
Mar 1, 20128,136.138,189.308,136.138,175.113,919,240,0008,175.11
Feb 29, 20128,182.258,210.268,106.038,113.244,482,370,0008,113.24
Feb 28, 20128,149.078,182.028,132.078,171.543,579,120,0008,171.54
Feb 27, 20128,100.638,164.668,066.028,143.563,648,890,0008,143.56
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.