Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

More On ^NYA

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


NYSE COMPOSITE (DJ) (^NYA)

-NYS
10,936.70 Down 50.54(0.46%) Jul 29
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 29, 201411,005.3011,014.8310,936.6810,936.703,183,300,00010,936.70
Jul 28, 201410,984.3610,997.9910,933.2110,987.242,803,320,00010,987.24
Jul 25, 201411,038.5611,038.5610,969.9410,985.812,638,960,00010,985.81
Jul 24, 201411,038.8911,058.9611,027.4711,038.563,203,530,00011,038.56
Jul 23, 201411,027.3811,035.1511,006.5211,023.902,869,720,00011,023.90
Jul 22, 201410,988.8511,033.0710,988.8511,016.242,890,480,00011,016.24
Jul 21, 201410,951.1810,966.9810,912.5110,957.672,611,160,00010,957.67
Jul 18, 201410,908.4210,995.7510,908.4210,985.923,106,060,00010,985.92
Jul 17, 201410,982.7311,011.9310,879.6710,890.443,381,680,00010,890.44
Jul 16, 201411,006.3611,024.3210,983.3511,017.873,390,950,00011,017.87
Jul 15, 201410,995.6811,017.9210,927.7310,965.633,328,740,00010,965.63
Jul 14, 201410,980.1811,006.0910,980.1810,991.472,744,920,00010,991.47
Jul 11, 201410,927.9910,944.4710,900.7510,936.352,684,630,00010,936.35
Jul 10, 201410,941.8410,962.2910,880.1310,941.343,165,690,00010,941.34
Jul 9, 201410,977.8711,011.8710,965.9911,005.502,858,800,00011,005.50
Jul 8, 201411,008.7611,008.7610,936.2910,963.163,302,430,00010,963.16
Jul 7, 201411,072.0111,072.0111,022.5811,035.812,681,260,00011,035.81
Jul 3, 201411,070.4311,105.8511,069.7311,104.721,998,090,00011,104.72
Jul 2, 201411,044.6611,064.4311,043.3611,050.342,851,480,00011,050.34
Jul 1, 201411,002.3711,075.1511,002.3711,046.613,188,240,00011,046.61
Jun 30, 201410,969.1910,987.3210,955.4610,979.423,037,350,00010,979.42
Jun 27, 201410,934.7610,976.9310,929.7710,974.434,290,590,00010,974.43
Jun 26, 201410,951.7510,954.0310,881.9410,949.452,778,840,00010,949.45
Jun 25, 201410,902.7110,966.9010,901.3310,962.873,106,710,00010,962.87
Jun 24, 201410,997.4111,025.9210,917.1210,921.993,089,700,00010,921.99
Jun 23, 201411,016.9711,016.9710,991.5111,014.092,717,630,00011,014.09
Jun 20, 201411,014.0311,023.1411,005.3311,018.114,336,240,00011,018.11
Jun 19, 201410,991.9811,006.1810,971.0511,003.082,952,150,00011,003.08
Jun 18, 201410,890.1510,977.9710,877.6610,975.543,065,220,00010,975.54
Jun 17, 201410,849.6110,890.4110,829.6710,886.012,971,260,00010,886.01
Jun 16, 201410,855.3310,878.6610,830.2610,863.222,926,130,00010,863.22
Jun 13, 201410,836.6710,863.4510,813.4310,856.222,598,230,00010,856.22
Jun 12, 201410,870.7110,876.9910,804.9710,825.033,040,480,00010,825.03
Jun 11, 201410,886.3210,886.3210,854.4710,872.692,710,620,00010,872.69
Jun 10, 201410,906.8910,914.2010,877.7910,914.202,702,360,00010,914.20
Jun 9, 201410,895.4110,941.8610,894.8310,918.622,812,180,00010,918.62
Jun 6, 201410,865.1910,905.1210,865.1910,904.222,864,300,00010,904.22
Jun 5, 201410,788.5310,853.3410,756.0510,847.693,113,270,00010,847.69
Jun 4, 201410,752.3510,779.4810,733.0310,776.782,793,920,00010,776.78
Jun 3, 201410,752.3710,774.0110,739.3610,770.332,867,180,00010,770.33
Jun 2, 201410,760.5410,777.4310,729.9710,772.012,509,020,00010,772.01
May 30, 201410,734.5410,760.8710,726.0910,756.313,263,490,00010,756.31
May 29, 201410,716.5010,752.1610,699.4910,752.112,709,050,00010,752.11
May 28, 201410,715.3810,723.0510,683.7810,702.732,976,450,00010,702.73
May 27, 201410,713.4710,732.1310,701.8310,720.622,911,020,00010,720.62
May 23, 201410,649.1110,685.9810,646.5710,681.872,396,280,00010,681.87
May 22, 201410,618.3710,663.4210,607.7710,644.522,759,800,00010,644.52
May 21, 201410,570.3410,625.7610,570.3410,620.442,777,140,00010,620.44
May 20, 201410,601.6410,601.6410,519.2210,541.953,007,700,00010,541.95
May 19, 201410,573.8310,621.4410,565.3210,618.642,664,250,00010,618.64
May 16, 201410,572.7710,603.4910,545.1710,603.183,173,650,00010,603.18
May 15, 201410,636.4510,636.4510,518.9510,568.373,552,640,00010,568.37
May 14, 201410,698.7410,698.7410,647.5210,656.122,822,060,00010,656.12
May 13, 201410,708.6810,725.0910,698.2510,702.862,915,680,00010,702.86
May 12, 201410,639.7210,706.0310,639.7210,703.503,005,740,00010,703.50
May 9, 201410,599.5410,611.0510,560.7810,606.693,025,020,00010,606.69
May 8, 201410,625.3910,677.0110,585.2510,610.653,393,420,00010,610.65
May 7, 201410,583.1310,628.1510,534.7010,626.843,632,950,00010,626.84
May 6, 201410,620.9910,624.5110,567.8510,568.683,327,260,00010,568.68
May 5, 201410,589.4210,634.0510,545.4410,630.142,733,730,00010,630.14
May 2, 201410,624.9910,676.4210,614.0610,629.993,159,560,00010,629.99
May 1, 201410,626.5110,647.7910,595.6610,629.343,416,740,00010,629.34
Apr 30, 201410,578.0410,630.9110,564.0710,627.173,779,230,00010,627.17
Apr 29, 201410,555.4910,597.4710,555.4910,583.653,647,820,00010,583.65
Apr 28, 201410,538.2110,564.7110,439.2210,526.524,034,680,00010,526.52
Apr 25, 201410,552.0510,552.0510,484.6110,505.013,213,020,00010,505.01
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.