• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.29% Nasdaq Down3.25%

    More On ^NYA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NYSE COMPOSITE (DJ) (^NYA)

    -NYSE
    9,390.33 Down 143.97(1.51%) Feb 5
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 23, 20139,445.009,480.819,417.109,474.772,582,670,0009,474.77
    Aug 22, 20139,366.819,438.989,366.819,425.782,537,460,0009,425.78
    Aug 21, 20139,390.219,419.319,321.799,339.382,932,180,0009,339.38
    Aug 20, 20139,385.899,451.999,374.919,421.562,994,090,0009,421.56
    Aug 19, 20139,455.009,459.219,385.019,385.892,904,530,0009,385.89
    Aug 16, 20139,489.289,501.369,449.739,465.593,211,450,0009,465.59
    Aug 15, 20139,524.769,524.769,452.149,489.293,426,690,0009,489.29
    Aug 14, 20139,628.049,636.429,589.799,593.502,871,430,0009,593.50
    Aug 13, 20139,616.449,644.529,577.399,630.573,035,560,0009,630.57
    Aug 12, 20139,585.229,618.229,577.509,609.032,789,160,0009,609.03
    Aug 9, 20139,626.099,649.529,589.259,622.112,957,670,0009,622.11
    Aug 8, 20139,613.369,645.759,575.799,634.703,271,660,0009,634.70
    Aug 7, 20139,581.679,584.849,550.519,568.263,010,230,0009,568.26
    Aug 6, 20139,661.699,661.789,593.139,614.323,141,210,0009,614.32
    Aug 5, 20139,669.809,679.929,646.129,671.602,529,300,0009,671.60
    Aug 2, 20139,660.729,690.109,645.059,690.073,136,630,0009,690.07
    Aug 1, 20139,617.299,679.929,617.299,673.403,775,170,0009,673.40
    Jul 31, 20139,571.189,631.059,555.729,558.833,847,390,0009,558.83
    Jul 30, 20139,585.839,605.199,536.489,556.173,320,530,0009,556.17
    Jul 29, 20139,594.729,601.539,554.919,571.792,840,520,0009,571.79
    Jul 26, 20139,600.199,621.069,540.969,620.132,762,770,0009,620.13
    Jul 25, 20139,577.719,636.369,566.309,635.063,322,500,0009,635.06
    Jul 24, 20139,681.479,682.119,586.399,605.043,336,120,0009,605.04
    Jul 23, 20139,672.309,676.949,644.139,659.633,096,180,0009,659.63
    Jul 22, 20139,626.019,658.089,621.979,650.582,779,130,0009,650.58
    Jul 19, 20139,587.499,618.509,565.929,618.503,302,580,0009,618.50
    Jul 18, 20139,537.779,601.089,537.779,587.203,452,370,0009,587.20
    Jul 17, 20139,516.589,545.259,506.099,523.793,153,440,0009,523.79
    Jul 16, 20139,521.209,525.049,462.569,489.003,081,710,0009,489.00
    Jul 15, 20139,506.469,531.669,496.929,520.952,623,200,0009,520.95
    Jul 12, 20139,488.809,498.509,465.589,498.503,039,070,0009,498.50
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.