• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On ^NYA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NYSE COMPOSITE (DJ) (^NYA)

    -NYSE
    10,890.24 Up 58.62(0.54%) Dec 19
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 7, 20138,637.108,641.958,608.738,636.913,304,970,0008,636.91
    Jan 4, 20138,611.518,674.488,606.558,667.683,424,290,0008,667.68
    Jan 3, 20138,615.668,647.658,588.478,607.793,829,730,0008,607.79
    Jan 2, 20138,571.538,632.018,571.088,632.014,202,600,0008,632.01
    Dec 31, 20128,302.088,447.308,298.368,443.513,204,330,0008,443.51
    Dec 28, 20128,359.318,380.708,311.278,316.162,426,680,0008,316.16
    Dec 27, 20128,407.088,426.958,317.528,399.832,830,180,0008,399.83
    Dec 26, 20128,431.228,443.328,383.668,395.492,285,030,0008,395.49
    Dec 24, 20128,427.628,427.998,409.088,420.551,248,960,0008,420.55
    Dec 21, 20128,442.358,457.608,402.718,443.155,229,160,0008,443.15
    Dec 20, 20128,463.828,516.458,457.318,516.433,686,580,0008,516.43
    Dec 19, 20128,499.358,519.148,463.808,463.823,869,800,0008,463.82
    Dec 18, 20128,421.088,502.468,416.078,499.354,302,240,0008,499.35
    Dec 17, 20128,346.628,408.248,346.628,407.013,455,610,0008,407.01
    Dec 14, 20128,331.008,355.288,327.048,333.753,210,170,0008,333.75
    Dec 13, 20128,377.878,393.968,321.678,338.323,349,960,0008,338.32
    Dec 12, 20128,388.268,433.568,373.208,380.883,709,050,0008,380.88
    Dec 11, 20128,342.728,392.078,342.728,366.473,650,230,0008,366.47
    Dec 10, 20128,311.058,330.518,306.338,322.682,999,430,0008,322.68
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.