• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    More On ^NYA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NYSE COMPOSITE (DJ) (^NYA)

    -NYSE
    10,788.33 Down 71.01(0.65%) Jan 23
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 31, 201410,483.7010,534.7610,483.7010,527.773,274,300,00010,527.77
    Mar 28, 201410,398.4210,473.1210,398.4210,434.872,955,520,00010,434.87
    Mar 27, 201410,360.5810,395.7310,330.6010,373.443,733,430,00010,373.44
    Mar 26, 201410,417.0710,470.8710,359.3610,359.363,480,850,00010,359.36
    Mar 25, 201410,397.7110,436.6410,369.9110,417.063,200,560,00010,417.06
    Mar 24, 201410,401.0710,440.8010,319.2710,362.063,409,000,00010,362.06
    Mar 21, 201410,456.6610,481.9110,381.7710,392.225,270,710,00010,392.22
    Mar 20, 201410,337.9810,408.5110,304.8910,400.703,327,540,00010,400.70
    Mar 19, 201410,441.4810,443.3910,306.1010,359.513,289,210,00010,359.51
    Mar 18, 201410,384.8510,449.5010,384.8510,441.452,930,190,00010,441.45
    Mar 17, 201410,326.6610,399.4410,326.6610,377.022,860,490,00010,377.02
    Mar 14, 201410,282.1510,334.4710,272.0910,285.083,285,460,00010,285.08
    Mar 13, 201410,437.9910,453.8210,275.0510,297.743,670,990,00010,297.74
    Mar 12, 201410,386.6010,419.0210,344.3710,418.993,270,860,00010,418.99
    Mar 11, 201410,492.8810,513.6510,407.8710,425.643,392,400,00010,425.64
    Mar 10, 201410,491.2210,491.8610,429.6110,486.153,021,350,00010,486.15
    Mar 7, 201410,545.8510,550.2410,475.8510,511.913,564,740,00010,511.91
    Mar 6, 201410,506.5710,548.1210,506.5710,525.523,360,450,00010,525.52
    Mar 5, 201410,484.4110,498.7210,466.0910,482.843,392,990,00010,482.84
    Mar 4, 201410,404.8110,502.9610,404.8110,489.973,765,770,00010,489.97
    Mar 3, 201410,349.3010,358.8110,276.1310,329.793,428,220,00010,329.79
    Feb 28, 201410,403.3710,471.6310,373.3110,425.863,917,450,00010,425.86
    Feb 27, 201410,340.3710,397.9010,325.3910,397.813,547,460,00010,397.81
    Feb 26, 201410,356.5310,386.4910,328.0910,349.963,716,730,00010,349.96
    Feb 25, 201410,370.6110,397.4210,330.4310,353.783,515,560,00010,353.78
    Feb 24, 201410,321.5810,426.9410,321.5810,369.524,014,530,00010,369.52
    Feb 21, 201410,316.8810,353.7810,303.3510,306.903,403,880,00010,306.90
    Feb 20, 201410,257.9510,330.9010,238.7710,316.893,404,980,00010,316.89
    Feb 19, 201410,291.0810,356.6810,246.8010,254.243,661,570,00010,254.24
    Feb 18, 201410,308.7910,330.3010,286.2110,319.123,421,110,00010,319.12
    Feb 14, 201410,228.8010,295.7810,213.2510,282.533,114,750,00010,282.53
    Feb 13, 201410,134.0110,232.1210,111.0210,228.583,289,510,00010,228.58
    Feb 12, 201410,173.7910,210.4210,156.8910,173.773,326,380,00010,173.77
    Feb 11, 201410,062.5210,191.1310,062.2410,170.373,699,380,00010,170.37
    Feb 10, 201410,048.1310,052.5610,014.0610,050.403,312,160,00010,050.40
    Feb 7, 20149,974.1010,061.339,962.7510,055.343,775,990,00010,055.34
    Feb 6, 20149,837.699,941.689,837.699,940.223,825,410,0009,940.22
    Feb 5, 20149,796.809,826.219,738.049,809.033,984,290,0009,809.03
    Feb 4, 20149,779.429,828.979,779.429,816.974,068,410,0009,816.97
    Feb 3, 20149,967.699,970.299,732.479,741.584,726,040,0009,741.58
    Jan 31, 20149,962.4010,028.499,908.039,967.654,059,690,0009,967.65
    Jan 30, 201410,014.4210,071.239,995.4310,048.693,547,510,00010,048.69
    Jan 29, 201410,003.0910,027.809,944.709,962.923,964,020,0009,962.92
    Jan 28, 20149,981.4010,075.619,981.4010,066.843,437,830,00010,066.84
    Jan 27, 201410,043.6910,065.309,935.559,981.354,045,200,0009,981.35
    Jan 24, 201410,222.0810,222.0810,034.4410,034.444,618,450,00010,034.44
    Jan 23, 201410,331.7510,331.7510,228.7910,269.393,972,250,00010,269.39
    Jan 22, 201410,368.1810,378.1610,344.2510,368.893,374,170,00010,368.89
    Jan 21, 201410,343.2310,401.7710,313.1310,366.013,782,470,00010,366.01
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.