• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.36% Nasdaq Up0.45%

    More On ^NYA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NYSE COMPOSITE (DJ) (^NYA)

    -NYSE
    11,107.93 Up 27.04(0.24%) 5:36PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 3, 201511,101.8711,147.8111,082.0011,107.943,099,980,00011,107.94
    Jun 2, 201511,057.1411,117.6011,027.8011,080.903,049,350,00011,080.90
    Jun 1, 201511,081.6711,093.3411,023.2811,061.683,011,710,00011,061.68
    May 29, 201511,116.2111,117.1611,033.0611,056.303,927,390,00011,056.30
    May 28, 201511,128.7611,135.9611,075.6711,132.742,980,350,00011,132.74
    May 27, 201511,076.2611,155.1911,069.1511,143.363,127,960,00011,143.36
    May 26, 201511,197.6011,197.6011,042.8811,065.323,342,130,00011,065.32
    May 22, 201511,213.9411,225.0611,197.6711,197.692,571,860,00011,197.69
    May 21, 201511,212.5211,254.8711,206.4611,239.663,070,460,00011,239.66
    May 20, 201511,221.4111,246.7011,196.5411,210.243,025,880,00011,210.24
    May 19, 201511,214.4311,232.4611,195.5611,213.153,296,030,00011,213.15
    May 18, 201511,207.0311,236.7911,192.6211,227.902,888,190,00011,227.90
    May 15, 201511,202.9811,228.6911,172.6711,228.363,092,080,00011,228.36
    May 14, 201511,163.9511,208.7511,161.6411,207.333,225,740,00011,207.33
    May 13, 201511,131.5311,165.8011,103.1011,117.003,374,260,00011,117.00
    May 12, 201511,106.1011,136.7211,058.9811,113.17011,113.17
    May 11, 201511,182.1211,198.4411,134.1811,140.752,992,670,00011,140.75
    May 8, 201511,138.6511,205.9611,138.6511,196.513,399,440,00011,196.51
    May 7, 201510,997.9211,051.9810,961.1811,036.413,676,640,00011,036.41
    May 6, 201511,082.0611,098.2110,963.1411,015.993,792,210,00011,015.99
    May 5, 201511,171.5111,180.2111,039.9711,049.353,793,950,00011,049.35
    May 4, 201511,154.9911,192.8811,154.9911,173.283,091,580,00011,173.28
    May 1, 201511,074.9511,141.0211,072.9911,140.373,379,390,00011,140.37
    Apr 30, 201511,116.7211,127.9111,013.6611,049.744,509,680,00011,049.74
    Apr 29, 201511,161.9611,185.5911,117.3211,154.114,074,970,00011,154.11
    Apr 28, 201511,165.0711,204.1611,105.4111,203.083,546,270,00011,203.08
    Apr 27, 201511,226.4211,248.9911,160.5211,167.313,438,750,00011,167.31
    Apr 24, 201511,199.9411,207.8011,172.4311,192.933,375,780,00011,192.93
    Apr 23, 201511,128.1511,221.1411,118.9311,191.483,636,670,00011,191.48
    Apr 22, 201511,113.2511,154.2311,067.2711,144.453,348,480,00011,144.45
    Apr 21, 201511,115.8011,161.9511,085.4811,100.383,243,410,00011,100.38
    Apr 20, 201511,058.5111,144.8811,058.5111,116.573,000,160,00011,116.57
    Apr 17, 201511,113.5111,113.5111,010.9311,058.453,627,600,00011,058.45
    Apr 16, 201511,171.4911,203.0711,134.0311,169.753,434,120,00011,169.75
    Apr 15, 201511,136.8911,196.9811,136.1311,171.064,013,760,00011,171.06
    Apr 14, 201511,078.7611,117.0311,045.3111,108.073,301,270,00011,108.07
    Apr 13, 201511,110.1811,123.6211,056.3711,056.762,908,420,00011,056.76
    Apr 10, 201511,077.7411,114.5111,075.6011,112.683,156,200,00011,112.68
    Apr 9, 201511,028.7511,072.9210,993.2711,065.393,172,360,00011,065.39
    Apr 8, 201511,038.5211,073.6710,995.2811,032.993,265,330,00011,032.99
    Apr 7, 201511,042.0011,082.1511,012.1111,013.243,065,510,00011,013.24
    Apr 6, 201510,936.8411,068.6310,927.0211,033.123,302,970,00011,033.12
    Apr 2, 201510,897.6610,974.9810,895.3110,953.163,095,960,00010,953.16
    Apr 1, 201510,906.1310,909.0210,834.0210,891.613,543,270,00010,891.61
    Mar 31, 201510,914.0510,955.3410,890.8010,899.193,376,550,00010,899.19
    Mar 30, 201510,919.0511,009.0110,919.0510,989.162,917,690,00010,989.16
    Mar 27, 201510,860.6510,877.6610,838.5710,875.143,008,550,00010,875.14
    Mar 26, 201510,877.1910,911.1510,815.9610,865.153,510,670,00010,865.15
    Mar 25, 201511,036.9411,057.0510,897.1810,897.513,521,140,00010,897.51
    Mar 24, 201511,071.9511,080.6611,019.7511,019.753,189,820,00011,019.75
    Mar 23, 201511,089.6611,115.5811,070.5411,070.893,267,960,00011,070.89
    Mar 20, 201510,932.5011,094.2710,932.5011,070.535,554,120,00011,070.53
    Mar 19, 201510,976.8310,976.8310,908.0110,931.363,305,220,00010,931.36
    Mar 18, 201510,846.4311,055.0110,826.0411,019.724,128,210,00011,019.72
    Mar 17, 201510,843.6810,879.0810,808.9210,862.433,221,840,00010,862.43
    Mar 16, 201510,787.4710,883.7810,787.4710,881.183,295,600,00010,881.18
    Mar 13, 201510,784.0910,784.0910,677.5910,751.023,498,560,00010,751.02
    Mar 12, 201510,734.7110,821.2410,734.7110,820.873,405,860,00010,820.87
    Mar 11, 201510,686.6510,705.9710,659.0310,678.763,406,570,00010,678.76
    Mar 10, 201510,802.5010,802.5010,678.3910,678.413,668,900,00010,678.41
    Mar 9, 201510,846.0510,885.0810,845.9810,866.623,349,090,00010,866.62
    Mar 6, 201510,964.2310,964.2310,826.4510,842.173,853,570,00010,842.17
    Mar 5, 201511,014.7011,036.2010,992.1711,014.263,103,030,00011,014.26
    Mar 4, 201511,018.8011,018.8010,941.1411,004.683,421,110,00011,004.68
    Mar 3, 201511,090.7711,090.7711,012.6611,051.223,262,300,00011,051.22
    Mar 2, 201511,053.6611,103.3411,052.2911,102.823,409,490,00011,102.82
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.