• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.05% Nasdaq Down0.18%

    More On ^NYA

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    NYSE COMPOSITE (DJ) (^NYA)

    -NYSE
    10,281.32 Down 4.93(0.05%) May 5
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 5, 201610,303.0410,340.4610,254.7210,281.324,008,530,00010,281.32
    May 4, 201610,302.6810,337.2110,257.7510,286.244,058,560,00010,286.24
    May 3, 201610,432.2410,432.2410,323.2410,365.834,173,390,00010,365.83
    May 2, 201610,450.1310,503.4110,430.2210,496.323,841,110,00010,496.32
    Apr 29, 201610,480.2210,480.2210,370.3510,436.924,704,720,00010,436.92
    Apr 28, 201610,521.1710,577.8910,461.5310,480.454,309,840,00010,480.45
    Apr 27, 201610,528.4810,593.2110,507.5910,571.834,100,110,00010,571.83
    Apr 26, 201610,492.5710,525.3810,477.7910,522.573,557,190,00010,522.57
    Apr 25, 201610,487.8310,487.8310,424.1910,465.653,319,740,00010,465.65
    Apr 22, 201610,464.2010,520.0010,464.2010,511.023,790,580,00010,511.02
    Apr 21, 201610,524.4810,536.6910,440.4710,454.824,175,290,00010,454.82
    Apr 20, 201610,517.0610,572.2410,489.0310,527.794,184,880,00010,527.79
    Apr 19, 201610,463.6410,528.6410,424.9310,517.303,896,830,00010,517.30
    Apr 18, 201610,315.6510,427.1610,304.2210,424.933,316,880,00010,424.93
    Apr 15, 201610,359.5810,359.5810,332.8710,355.573,701,450,00010,355.57
    Apr 14, 201610,359.1910,377.6610,334.4510,360.243,765,870,00010,360.24
    Apr 13, 201610,271.6610,362.1310,271.6610,359.514,191,830,00010,359.51
    Apr 12, 201610,114.5810,257.3010,114.5810,238.694,239,740,00010,238.69
    Apr 11, 201610,154.0810,210.5610,114.4510,114.583,567,840,00010,114.58
    Apr 8, 201610,108.7110,170.9610,093.2810,119.683,359,530,00010,119.68
    Apr 7, 201610,112.9810,117.1610,004.7710,045.153,801,250,00010,045.15
    Apr 6, 201610,062.8410,162.3010,044.4110,159.853,750,800,00010,159.85
    Apr 5, 201610,104.7710,104.7710,050.6510,061.074,154,920,00010,061.07
    Apr 4, 201610,227.1210,234.1710,168.7810,182.993,485,710,00010,182.99
    Apr 1, 201610,132.5810,231.0810,085.2510,219.963,749,990,00010,219.96
    Mar 31, 201610,236.8010,248.8210,198.9210,207.383,715,280,00010,207.38
    Mar 30, 201610,245.9310,281.6910,217.9810,236.953,590,310,00010,236.95
    Mar 29, 201610,071.4210,193.7310,048.5210,190.403,822,330,00010,190.40
    Mar 28, 201610,105.1210,128.9010,065.3810,106.452,809,090,00010,106.45
    Mar 24, 201610,032.8910,087.0510,003.9810,086.603,407,720,00010,086.60
    Mar 23, 201610,171.3810,171.3810,096.8910,099.683,639,510,00010,099.68
    Mar 22, 201610,169.9010,226.5110,145.3510,194.193,418,460,00010,194.19
    Mar 21, 201610,204.7110,232.8010,181.8510,219.693,376,600,00010,219.69
    Mar 18, 201610,216.6010,248.0710,198.3210,223.436,503,140,00010,223.43
    Mar 17, 201610,101.6510,216.7010,073.1210,190.404,530,480,00010,190.40
    Mar 16, 20169,986.4810,102.079,978.8910,084.174,057,020,00010,084.17
    Mar 15, 201610,005.5910,013.709,970.9510,013.613,560,280,00010,013.61
    Mar 14, 201610,073.3310,097.5510,038.4010,074.273,487,850,00010,074.27
    Mar 11, 20169,988.2910,105.019,988.2910,104.194,078,620,00010,104.19
    Mar 10, 20169,954.1610,004.339,826.529,918.084,376,790,0009,918.08
    Mar 9, 20169,906.849,946.979,881.769,924.824,038,120,0009,924.82
    Mar 8, 20169,952.239,952.239,862.339,868.524,641,650,0009,868.52
    Mar 7, 20169,922.3810,021.789,911.3310,006.194,968,180,00010,006.19
    Mar 4, 20169,929.3310,010.669,902.049,968.416,049,930,0009,968.41
    Mar 3, 20169,828.319,909.819,809.179,907.975,081,700,0009,907.97
    Mar 2, 20169,746.429,837.649,725.909,837.594,666,610,0009,837.59
    Mar 1, 20169,626.889,771.009,613.969,771.004,819,750,0009,771.00
    Feb 29, 20169,615.179,670.849,558.869,559.534,588,180,0009,559.53
    Feb 26, 20169,668.269,682.939,607.669,619.804,348,510,0009,619.80
    Feb 25, 20169,534.749,625.719,506.249,625.284,118,210,0009,625.28
    Feb 24, 20169,411.269,517.759,325.249,506.074,317,250,0009,506.07
    Feb 23, 20169,582.769,589.749,485.369,494.323,890,650,0009,494.32
    Feb 22, 20169,485.779,623.649,485.779,616.324,054,710,0009,616.32
    Feb 19, 20169,465.189,504.989,406.549,485.964,142,850,0009,485.96
    Feb 18, 20169,532.869,543.759,483.469,504.984,436,490,0009,504.98
    Feb 17, 20169,426.769,551.639,426.769,532.285,011,540,0009,532.28
    Feb 16, 20169,317.949,377.519,275.749,375.404,570,670,0009,375.40
    Feb 12, 20169,092.879,229.689,089.469,229.684,696,920,0009,229.68
    Feb 11, 20169,092.919,092.918,944.059,029.885,500,800,0009,029.88
    Feb 10, 20169,221.849,315.969,170.939,176.724,471,170,0009,176.72
    Feb 9, 20169,131.989,250.659,109.059,187.805,183,220,0009,187.80
    Feb 8, 20169,294.889,294.889,127.149,231.335,636,460,0009,231.33
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.