• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    More On ^NYA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NYSE COMPOSITE (DJ) (^NYA)

    -NYSE
    10,864.82 Up 5.83(0.05%) Jul 2
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 22, 20117,388.527,468.347,388.527,460.753,492,250,0007,460.75
    Dec 21, 20117,360.977,397.167,306.197,388.523,582,780,0007,388.52
    Dec 20, 20117,142.457,370.457,142.457,360.974,055,590,0007,360.97
    Dec 19, 20117,237.667,237.667,129.847,142.453,659,820,0007,142.45
    Dec 16, 20117,217.107,294.737,203.257,237.665,345,800,0007,237.66
    Dec 15, 20117,184.757,273.947,184.757,217.123,810,340,0007,217.12
    Dec 14, 20117,277.627,277.627,171.667,184.754,298,290,0007,184.75
    Dec 13, 20117,363.497,441.847,236.937,277.624,121,570,0007,277.62
    Dec 12, 20117,502.887,502.887,308.547,363.4907,363.49
    Dec 9, 20117,369.527,519.987,369.527,502.883,830,610,0007,502.88
    Dec 8, 20117,559.717,559.717,353.447,369.524,298,370,0007,369.52
    Dec 7, 20117,539.327,591.217,457.497,559.714,160,540,0007,559.71
    Dec 6, 20117,531.017,583.927,496.767,539.323,734,230,0007,539.32
    Dec 5, 20117,453.557,596.117,453.557,531.014,148,060,0007,531.01
    Dec 2, 20117,450.437,550.307,446.397,453.554,144,310,0007,453.55
    Dec 1, 20117,484.507,509.337,430.017,450.433,818,680,0007,450.43
    Nov 30, 20117,149.717,485.557,149.717,484.505,801,910,0007,484.50
    Nov 29, 20117,120.557,191.967,118.337,149.713,992,650,0007,149.71
    Nov 28, 20116,898.187,156.686,898.187,120.553,920,750,0007,120.55
    Nov 25, 20116,919.926,981.756,898.126,898.181,664,200,0006,898.18
    Nov 23, 20117,094.897,094.896,919.776,919.923,798,940,0006,919.92
    Nov 22, 20117,134.477,149.257,062.147,094.893,911,710,0007,094.89
    Nov 21, 20117,282.477,282.477,074.977,134.474,050,070,0007,134.47
    Nov 18, 20117,274.157,329.277,256.327,282.473,827,610,0007,282.47
    Nov 17, 20117,392.027,412.257,237.727,274.164,596,450,0007,274.16
    Nov 16, 20117,509.057,525.877,387.327,392.024,085,010,0007,392.02
    Nov 15, 20117,493.307,547.447,432.267,509.053,599,300,0007,509.05
    Nov 14, 20117,576.187,576.187,459.537,493.293,219,680,0007,493.29
    Nov 11, 20117,423.687,599.167,423.687,576.183,370,180,0007,576.18
    Nov 10, 20117,353.457,463.897,352.547,423.644,002,760,0007,423.64
    Nov 9, 20117,671.917,671.917,344.627,353.454,659,740,0007,353.45
    Nov 8, 20117,590.437,681.227,546.537,671.913,908,490,0007,671.91
    Nov 7, 20117,552.237,592.817,461.167,590.433,429,740,0007,590.43
    Nov 4, 20117,605.147,605.147,457.827,552.233,830,650,0007,552.23
    Nov 3, 20117,461.167,616.787,437.447,605.144,849,140,0007,605.14
    Nov 2, 20117,337.147,490.977,337.147,461.104,110,530,0007,461.10
    Nov 1, 20117,565.037,565.037,303.767,337.155,645,540,0007,337.15
    Oct 31, 20117,803.947,803.947,562.797,563.384,310,210,0007,563.38
    Oct 28, 20117,813.997,814.467,756.707,803.944,536,690,0007,803.94
    Oct 27, 20117,506.157,864.497,506.157,813.996,367,610,0007,813.99
    Oct 26, 20117,400.827,528.617,369.197,506.154,873,530,0007,506.15
    Oct 25, 20117,547.637,547.637,389.107,400.824,473,970,0007,400.82
    Oct 24, 20117,431.107,555.997,431.107,547.634,309,380,0007,547.63
    Oct 21, 20117,273.907,431.627,273.907,431.104,980,770,0007,431.10
    Oct 20, 20117,240.267,291.357,157.217,273.904,870,290,0007,273.90
    Oct 19, 20117,341.737,365.667,220.737,240.264,846,390,0007,240.26
    Oct 18, 20117,188.667,385.877,120.387,341.734,840,170,0007,341.73
    Oct 17, 20117,350.467,350.467,178.207,188.664,300,700,0007,188.66
    Oct 14, 20117,229.087,351.887,229.087,350.464,116,690,0007,350.46
    Oct 13, 20117,263.697,263.697,140.027,229.084,436,270,0007,229.08
    Oct 12, 20117,161.267,337.277,161.267,263.695,355,360,0007,263.69
    Oct 11, 20117,173.457,178.527,103.047,161.264,424,500,0007,161.26
    Oct 10, 20116,925.807,173.456,844.167,173.454,446,800,0007,173.45
    Oct 7, 20116,997.647,046.156,722.986,925.805,580,380,0006,925.80
    Oct 6, 20116,844.167,000.126,799.206,997.645,098,330,0006,997.64
    Oct 5, 20116,722.986,856.886,674.296,844.162,510,620,0006,844.16
    Oct 4, 20116,574.296,727.126,414.896,722.983,714,670,0006,722.98
    Oct 3, 20116,791.656,819.096,570.546,571.455,670,340,0006,571.45
    Sep 30, 20116,974.916,974.916,791.616,791.654,416,790,0006,791.65
    Sep 29, 20116,876.947,051.396,853.876,974.915,285,740,0006,974.91
    Sep 28, 20117,043.127,094.366,873.716,876.944,787,920,0006,876.94
    Sep 27, 20116,940.817,169.086,940.817,043.125,548,130,0007,043.12
    Sep 26, 20116,770.736,945.716,733.336,940.814,762,830,0006,940.81
    Sep 23, 20116,981.336,981.336,676.436,770.735,639,930,0006,770.73
    Sep 22, 20117,217.117,217.116,641.306,726.626,703,140,0006,726.62
    Sep 21, 20117,217.117,227.066,979.296,981.334,728,550,0006,981.33
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.