• FirefoxInstall the new Firefox »
  •  Dow Up0.86% Nasdaq Up0.90%

    More On ^NYA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NYSE COMPOSITE (DJ) (^NYA)

    -NYSE
    11,102.82 Up 40.03(0.36%) Mar 2
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 2, 201511,053.6611,103.3411,052.2911,102.823,409,490,00011,102.82
    Feb 27, 201511,078.5411,100.2411,062.1211,062.803,547,380,00011,062.80
    Feb 26, 201511,111.8411,111.8411,053.8611,082.103,408,690,00011,082.10
    Feb 25, 201511,119.6411,142.5611,097.7911,117.933,312,340,00011,117.93
    Feb 24, 201511,082.1311,133.7811,070.5711,122.113,199,840,00011,122.11
    Feb 23, 201511,091.4711,091.4711,047.2111,074.583,093,680,00011,074.58
    Feb 20, 201511,025.2711,111.4110,976.2911,108.673,281,600,00011,108.67
    Feb 19, 201511,027.0011,064.6211,010.1511,038.263,247,100,00011,038.26
    Feb 18, 201511,054.4711,064.1311,018.9711,064.093,370,020,00011,064.09
    Feb 17, 201511,042.7811,070.0711,001.0311,054.473,361,750,00011,054.47
    Feb 13, 201511,009.8711,045.9311,000.7811,042.693,527,450,00011,042.69
    Feb 12, 201510,924.1910,997.1210,924.1910,995.313,788,350,00010,995.31
    Feb 11, 201510,883.9110,907.8110,831.5210,889.053,596,860,00010,889.05
    Feb 10, 201510,860.7110,924.6510,811.2710,915.143,669,850,00010,915.14
    Feb 9, 201510,831.0410,862.8810,803.9710,826.593,549,540,00010,826.59
    Feb 6, 201510,903.2910,931.7610,820.8310,847.514,232,970,00010,847.51
    Feb 5, 201510,821.3510,901.2210,820.5710,896.063,821,990,00010,896.06
    Feb 4, 201510,803.4910,843.8510,753.9810,775.044,141,920,00010,775.04
    Feb 3, 201510,721.5710,847.4410,721.5710,847.414,615,900,00010,847.41
    Feb 2, 201510,567.9610,676.4410,495.7110,669.034,008,330,00010,669.03
    Jan 30, 201510,636.0410,670.1810,532.5510,537.224,568,650,00010,537.22
    Jan 29, 201510,617.8910,703.1210,546.7510,691.634,127,140,00010,691.63
    Jan 28, 201510,797.2310,804.1710,596.8810,603.864,067,530,00010,603.86
    Jan 27, 201510,793.0410,830.2010,718.8510,781.833,329,810,00010,781.83
    Jan 26, 201510,787.3010,848.0410,748.7310,847.153,465,760,00010,847.15
    Jan 23, 201510,854.2310,854.2310,784.5710,788.333,573,560,00010,788.33
    Jan 22, 201510,753.5810,869.0010,699.7310,859.354,176,050,00010,859.35
    Jan 21, 201510,646.0010,735.6510,616.9910,720.403,730,070,00010,720.40
    Jan 20, 201510,682.0010,703.1810,589.4610,658.623,944,340,00010,658.62
    Jan 16, 201510,508.6210,664.5310,503.3510,660.324,056,410,00010,660.32
    Jan 15, 201510,606.6310,636.6810,511.0510,514.604,276,720,00010,514.60
    Jan 14, 201510,622.5710,622.5710,442.8010,565.414,378,680,00010,565.41
    Jan 13, 201510,640.7410,773.2810,543.4910,622.964,107,300,00010,622.96
    Jan 12, 201510,712.6510,717.0210,597.4010,640.743,456,460,00010,640.74
    Jan 9, 201510,811.8210,811.8210,680.5310,711.413,364,140,00010,711.41
    Jan 8, 201510,686.0010,809.4610,686.0010,800.543,934,010,00010,800.54
    Jan 7, 201510,514.4810,638.7410,514.4810,627.133,805,480,00010,627.13
    Jan 6, 201510,610.7810,647.2110,457.8910,514.874,460,110,00010,514.87
    Jan 5, 201510,764.3710,764.3710,588.0510,607.683,799,120,00010,607.68
    Jan 2, 201510,859.8010,889.2510,770.5110,830.922,708,700,00010,830.92
    Dec 31, 201410,941.6810,948.6010,834.2610,839.242,606,070,00010,839.24
    Dec 30, 201410,963.5410,963.5410,931.5510,932.992,440,280,00010,932.99
    Dec 29, 201410,974.8811,007.8210,962.6110,988.012,452,360,00010,988.01
    Dec 26, 201410,975.2911,008.5410,975.2910,985.401,735,230,00010,985.40
    Dec 24, 201410,962.2310,979.7510,949.4910,955.111,416,980,00010,955.11
    Dec 23, 201410,935.7310,971.9810,934.9010,951.763,043,950,00010,951.76
    Dec 22, 201410,890.2510,921.3110,879.2310,919.993,369,520,00010,919.99
    Dec 19, 201410,835.3310,919.5110,825.6710,890.246,465,530,00010,890.24
    Dec 18, 201410,709.5410,831.6410,692.3810,831.624,703,380,00010,831.62
    Dec 17, 201410,411.5410,614.5710,411.5310,603.514,942,370,00010,603.51
    Dec 16, 201410,386.1110,583.6910,360.0310,390.024,958,680,00010,390.02
    Dec 15, 201410,535.5210,571.4710,373.8010,411.184,361,990,00010,411.18
    Dec 12, 201410,690.1410,690.1410,500.5010,500.514,157,650,00010,500.51
    Dec 11, 201410,671.0710,786.4210,671.0710,690.153,917,950,00010,690.15
    Dec 10, 201410,816.7710,816.7710,649.1210,662.244,114,440,00010,662.24
    Dec 9, 201410,863.5610,863.5610,742.7310,821.203,970,150,00010,821.20
    Dec 8, 201410,941.6210,946.4010,835.1210,863.543,800,990,00010,863.54
    Dec 5, 201410,957.4010,992.6410,949.1710,970.263,419,620,00010,970.26
    Dec 4, 201410,966.9310,980.1310,908.5810,952.303,408,340,00010,952.30
    Dec 3, 201410,942.7010,996.6710,933.0110,987.303,612,680,00010,987.30
    Dec 2, 201410,888.4410,950.4610,888.0410,940.123,686,650,00010,940.12
    Dec 1, 201410,933.1110,933.1110,864.0810,888.564,159,010,00010,888.56
    Nov 28, 201410,993.0811,000.5010,945.7310,955.412,504,640,00010,955.41
    Nov 26, 201411,036.8111,049.3111,022.8811,047.912,745,260,00011,047.91
    Nov 25, 201411,053.2611,068.2711,013.0111,029.373,392,940,00011,029.37
    Nov 24, 201411,038.8511,061.4411,023.5511,041.423,128,060,00011,041.42
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.