Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

More On ^NYA

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYSE
11,023.90 Up 7.66(0.07%) 4:15PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 21, 20139,582.409,629.169,556.289,598.273,513,560,0009,598.27
May 20, 20139,565.349,614.479,560.039,587.523,275,080,0009,587.52
May 17, 20139,502.549,578.359,502.549,576.413,440,710,0009,576.41
May 16, 20139,551.419,553.399,478.419,489.313,513,130,0009,489.31
May 15, 20139,495.739,568.839,491.129,551.413,657,440,0009,551.41
May 14, 20139,437.219,518.569,433.209,515.863,457,790,0009,515.86
May 13, 20139,429.319,447.499,397.969,437.172,910,600,0009,437.17
May 10, 20139,406.689,442.769,387.089,442.763,086,470,0009,442.76
May 9, 20139,451.249,459.349,388.319,409.223,457,400,0009,409.22
May 8, 20139,410.859,463.389,406.999,463.323,554,700,0009,463.32
May 7, 20139,369.339,410.389,353.249,409.013,309,580,0009,409.01
May 6, 20139,337.679,360.219,330.199,348.903,062,240,0009,348.90
May 3, 20139,246.789,369.239,246.789,340.463,603,910,0009,340.46
May 2, 20139,175.789,251.109,175.789,246.723,366,950,0009,246.72
May 1, 20139,248.459,248.459,169.789,175.783,530,320,0009,175.78
Apr 30, 20139,240.269,276.889,205.629,276.883,745,070,0009,276.88
Apr 29, 20139,200.569,258.899,195.599,245.222,891,200,0009,245.22
Apr 26, 20139,179.449,191.099,142.829,169.903,198,620,0009,169.90
Apr 25, 20139,174.789,233.939,167.959,188.863,908,580,0009,188.86
Apr 24, 20139,113.799,163.699,113.799,146.453,598,240,0009,146.45
Apr 23, 20139,048.619,114.989,041.519,113.803,565,150,0009,113.80
Apr 22, 20139,005.729,037.908,939.139,019.902,979,880,0009,019.90
Apr 19, 20138,943.918,995.798,927.178,994.123,569,870,0008,994.12
Apr 18, 20138,966.638,969.098,890.458,921.183,890,800,0008,921.18
Apr 17, 20139,032.529,032.528,899.818,948.354,250,310,0008,948.35
Apr 16, 20139,024.869,089.789,007.879,086.423,654,700,0009,086.42
Apr 15, 20139,131.639,131.638,953.388,953.944,660,130,0008,953.94
Apr 12, 20139,193.939,203.639,137.779,188.253,206,290,0009,188.25
Apr 11, 20139,197.119,256.139,190.909,234.023,393,950,0009,234.02
Apr 10, 20139,111.629,194.629,111.629,189.083,453,350,0009,189.08
Apr 9, 20139,061.179,117.639,037.379,088.383,252,780,0009,088.38
Apr 8, 20138,995.909,051.588,975.459,051.572,887,120,0009,051.57
Apr 5, 20138,951.209,006.418,906.359,000.243,515,410,0009,000.24
Apr 4, 20138,987.749,038.768,981.699,027.833,350,670,0009,027.83
Apr 3, 20139,094.589,100.428,963.188,983.394,060,610,0008,983.39
Apr 2, 20139,085.479,122.269,071.499,092.893,312,160,0009,092.89
Apr 1, 20139,098.069,107.769,038.629,107.762,753,110,0009,107.76
Mar 28, 20139,070.539,112.499,061.959,107.043,304,440,0009,107.04
Mar 27, 20139,030.179,077.469,002.199,070.442,914,210,0009,070.44
Mar 26, 20139,044.409,083.719,038.039,083.702,869,260,0009,083.70
Mar 25, 20139,082.359,105.348,989.769,022.963,178,170,0009,022.96
Mar 22, 20139,032.809,075.869,032.809,065.782,948,380,0009,065.78
Mar 21, 20139,044.849,066.518,999.309,009.663,243,270,0009,009.66
Mar 20, 20139,050.119,094.279,050.119,081.093,349,090,0009,081.09
Mar 19, 20139,059.689,073.608,968.399,017.663,796,210,0009,017.66
Mar 18, 20139,041.869,086.609,017.799,045.443,164,560,0009,045.44
Mar 15, 20139,112.079,128.779,091.059,116.625,175,850,0009,116.62
Mar 14, 20139,077.019,128.899,076.429,127.963,459,260,0009,127.96
Mar 13, 20139,053.819,066.989,024.279,057.023,073,830,0009,057.02
Mar 12, 20139,080.459,093.639,041.329,059.963,274,910,0009,059.96
Mar 11, 20139,047.009,084.179,033.569,082.243,091,080,0009,082.24
Mar 8, 20139,037.009,060.599,009.399,054.443,652,260,0009,054.44
Mar 7, 20139,003.389,021.439,001.199,013.433,634,710,0009,013.43
Mar 6, 20139,002.059,014.528,973.638,996.973,676,890,0008,996.97
Mar 5, 20138,939.999,000.578,939.998,978.093,610,690,0008,978.09
Mar 4, 20138,857.288,901.178,832.428,901.043,414,430,0008,901.04
Mar 1, 20138,827.838,881.098,779.848,874.193,695,610,0008,874.19
Feb 28, 20138,868.658,920.058,861.328,868.723,912,320,0008,868.72
Feb 27, 20138,757.198,890.008,751.448,875.333,551,850,0008,875.33
Feb 26, 20138,751.178,779.158,700.738,766.173,975,280,0008,766.17
Feb 25, 20138,925.768,947.758,719.068,719.404,011,050,0008,719.40
Feb 22, 20138,833.658,894.668,833.658,894.633,419,320,0008,894.63
Feb 21, 20138,852.678,852.678,778.058,810.294,274,600,0008,810.29
Feb 20, 20138,992.018,992.878,879.908,883.634,240,570,0008,883.63
Feb 19, 20138,947.309,004.418,947.309,004.393,748,910,0009,004.39
Feb 15, 20138,949.858,959.778,905.188,933.223,838,510,0008,933.22
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.