• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.69% Nasdaq Down2.04%

    More On ^NYA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NYSE COMPOSITE (DJ) (^NYA)

    -NYSE
    9,257.50 Down 132.83(1.41%) 9:46AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 5, 20169,499.539,500.829,360.949,390.364,929,940,0009,390.36
    Feb 4, 20169,484.139,591.309,465.879,534.315,193,320,0009,534.31
    Feb 3, 20169,471.799,513.229,276.349,495.215,172,950,0009,495.21
    Feb 2, 20169,532.999,532.999,386.129,413.784,463,190,0009,413.78
    Feb 1, 20169,578.929,651.209,514.779,616.704,322,530,0009,616.70
    Jan 29, 20169,439.349,632.719,439.349,632.715,497,570,0009,632.71
    Jan 28, 20169,374.839,463.209,324.159,397.794,693,010,0009,397.79
    Jan 27, 20169,403.879,522.619,321.339,373.784,754,040,0009,373.78
    Jan 26, 20169,295.349,436.549,295.349,429.114,357,940,0009,429.11
    Jan 25, 20169,393.549,393.549,258.669,262.994,401,380,0009,262.99
    Jan 22, 20169,343.139,437.799,343.139,426.914,901,760,0009,426.91
    Jan 21, 20169,164.179,311.579,102.399,226.585,078,810,0009,226.58
    Jan 20, 20169,214.949,233.618,937.999,156.856,416,070,0009,156.85
    Jan 19, 20169,378.869,406.359,226.829,301.754,928,350,0009,301.75
    Jan 15, 20169,387.549,387.549,192.079,299.635,468,460,0009,299.63
    Jan 14, 20169,405.439,567.829,332.269,516.555,241,110,0009,516.55
    Jan 13, 20169,619.019,644.459,349.479,374.235,087,030,0009,374.23
    Jan 12, 20169,591.319,630.919,460.799,576.534,887,260,0009,576.53
    Jan 11, 20169,575.189,598.649,435.829,527.664,607,290,0009,527.66
    Jan 8, 20169,692.809,725.909,513.259,528.774,664,940,0009,528.77
    Jan 7, 20169,751.359,791.179,627.069,650.425,076,590,0009,650.42
    Jan 6, 20169,907.389,925.909,821.339,868.264,336,660,0009,868.26
    Jan 5, 201610,007.0110,039.969,959.8210,028.063,706,620,00010,028.06
    Jan 4, 201610,020.0510,020.059,891.0710,001.564,304,880,00010,001.56
    Dec 31, 201510,186.4410,223.0710,142.3410,143.422,655,330,00010,143.42
    Dec 30, 201510,277.5310,283.9610,218.7110,225.832,367,430,00010,225.83
    Dec 29, 201510,270.3810,318.4210,270.3810,306.612,542,000,00010,306.61
    Dec 28, 201510,225.9910,225.9910,169.0910,217.412,492,510,00010,217.41
    Dec 24, 201510,266.0610,290.3610,242.6410,258.551,411,860,00010,258.55
    Dec 23, 201510,180.6210,277.9710,180.6210,276.283,484,090,00010,276.28
    Dec 22, 201510,052.3410,132.5810,015.9810,112.403,520,860,00010,112.40
    Dec 21, 201510,017.1310,054.429,961.0510,023.033,760,280,00010,023.03
    Dec 18, 201510,072.9810,072.989,966.829,967.646,683,070,0009,967.64
    Dec 17, 201510,267.8310,267.8310,112.5710,112.634,327,390,00010,112.63
    Dec 16, 201510,164.8410,282.2410,139.5910,267.834,635,450,00010,267.83
    Dec 15, 201510,057.3310,149.1210,057.3310,110.944,353,540,00010,110.94
    Dec 14, 20159,977.8210,013.869,880.429,986.764,612,440,0009,986.76
    Dec 11, 201510,074.0810,075.439,956.719,976.654,301,060,0009,976.65
    Dec 10, 201510,165.4610,242.7910,155.5710,172.043,715,150,00010,172.04
    Dec 9, 201510,191.3510,316.9710,115.7710,162.374,385,250,00010,162.37
    Dec 8, 201510,214.2910,254.7510,157.6910,198.374,173,570,00010,198.37
    Dec 7, 201510,408.8610,408.8610,264.4810,304.544,043,820,00010,304.54
    Dec 4, 201510,266.5010,417.7610,264.9610,408.864,214,910,00010,408.86
    Dec 3, 201510,415.5610,422.7810,227.3610,257.384,306,490,00010,257.38
    Dec 2, 201510,501.1010,511.1210,376.4510,389.203,950,640,00010,389.20
    Dec 1, 201510,447.0610,523.7910,446.5810,519.593,712,120,00010,519.59
    Nov 30, 201510,455.4810,460.3310,409.4610,409.594,245,030,00010,409.59
    Nov 27, 201510,442.6110,463.9710,425.5610,450.531,466,840,00010,450.53
    Nov 25, 201510,449.6810,471.2810,430.1410,450.362,852,940,00010,450.36
    Nov 24, 201510,379.2710,472.7910,358.0310,449.723,884,930,00010,449.72
    Nov 23, 201510,433.6310,469.6210,402.4610,421.413,587,980,00010,421.41
    Nov 20, 201510,460.2510,499.0510,430.0610,444.203,929,600,00010,444.20
    Nov 19, 201510,426.1310,455.1910,416.3710,431.463,628,110,00010,431.46
    Nov 18, 201510,285.3710,436.0010,285.3710,429.603,926,390,00010,429.60
    Nov 17, 201510,320.0610,368.3810,266.5610,285.764,427,350,00010,285.76
    Nov 16, 201510,143.3810,299.4610,141.5510,299.403,741,240,00010,299.40
    Nov 13, 201510,206.5410,228.8910,145.6510,155.074,278,750,00010,155.07
    Nov 12, 201510,335.0010,342.8710,235.2010,235.954,016,370,00010,235.95
    Nov 11, 201510,454.1510,460.3510,396.7910,399.903,692,410,00010,399.90
    Nov 10, 201510,389.1810,440.2310,370.6710,432.353,821,440,00010,432.35
    Nov 9, 201510,486.7210,488.2010,381.4110,415.193,882,350,00010,415.19
    Nov 6, 201510,525.6510,531.1110,441.8410,513.364,369,020,00010,513.36
    Nov 5, 201510,563.9310,588.1310,501.3110,548.364,051,890,00010,548.36
    Nov 4, 201510,629.5910,638.6910,536.4810,563.964,078,870,00010,563.96
    Nov 3, 201510,556.3610,641.6210,542.2110,609.924,272,060,00010,609.92
    Nov 2, 201510,474.5810,591.2510,473.8410,579.873,760,020,00010,579.87
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.