U.S. Markets open in 41 mins.

NYSE COMPOSITE (DJ) (^NYA)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11,585.2070+42.52 (+0.37%)
At close: 4:15PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 22, 201711,574.8311,592.5211,560.3811,585.2111,585.213,172,830,000
May 19, 201711,475.0111,573.2111,474.5211,542.6911,542.693,825,160,000
May 18, 201711,392.9011,479.0011,374.6411,434.0611,434.064,319,420,000
May 17, 201711,522.9711,530.5211,422.5811,423.5311,423.53-
May 16, 201711,635.0011,642.8511,594.8211,606.4911,606.493,420,790,000
May 15, 201711,547.4411,628.2411,547.4411,614.2311,614.233,473,600,000
May 12, 201711,551.3611,557.8211,531.1211,547.0511,547.053,305,630,000
May 11, 201711,572.0011,574.4511,508.1711,563.6011,563.603,727,420,000
May 10, 201711,571.7211,599.5011,561.2711,598.9911,598.993,643,530,000
May 09, 201711,602.4211,604.7211,547.0811,567.5211,567.523,653,590,000
May 08, 201711,607.2811,612.1811,571.4611,595.2611,595.263,429,440,000
May 05, 201711,554.0811,615.6111,552.3611,615.6111,615.613,540,140,000
May 04, 201711,544.1411,546.2211,490.4211,534.7111,534.714,362,540,000
May 03, 201711,527.8911,537.0611,493.3211,529.6611,529.663,893,990,000
May 02, 201711,554.1011,562.6411,529.8711,551.3011,551.303,813,680,000
May 01, 201711,550.4111,569.4511,525.1611,536.4911,536.49-
Apr 28, 201711,579.3111,579.3111,531.8911,536.0811,536.083,718,270,000
Apr 27, 201711,601.3311,601.3311,545.8511,578.5211,578.524,098,460,000
Apr 26, 201711,594.6711,653.1711,590.3211,592.9111,592.914,105,920,000
Apr 25, 201711,573.6711,619.0411,571.1011,603.2811,603.283,995,240,000
Apr 24, 201711,515.0111,546.0911,512.1411,531.7911,531.793,690,650,000
Apr 21, 201711,419.4911,427.6411,372.4111,389.1311,389.133,503,360,000
Apr 20, 201711,375.6611,449.1511,366.9611,426.9111,426.913,647,420,000
Apr 19, 201711,401.9911,416.9011,327.2211,342.4211,342.423,519,900,000
Apr 18, 201711,426.8311,426.8311,333.7411,378.5811,378.583,269,840,000
Apr 17, 201711,351.6711,427.2411,343.2611,427.0811,427.082,824,710,000
Apr 13, 201711,390.7511,420.3911,324.5311,324.5311,324.533,143,890,000
Apr 12, 201711,460.2211,462.5111,405.5511,423.1711,423.173,196,950,000
Apr 11, 201711,456.2111,474.6711,393.3811,473.6211,473.623,117,420,000
Apr 10, 201711,454.1111,496.7311,435.7111,464.3411,464.342,785,410,000
Apr 07, 201711,444.3011,483.7211,428.3611,445.5811,445.583,053,150,000
Apr 06, 201711,426.5811,485.3811,410.4511,457.2911,457.293,201,920,000
Apr 05, 201711,501.6211,560.8211,418.8611,423.3611,423.363,770,520,000
Apr 04, 201711,463.7811,472.0411,424.1711,470.5411,470.543,206,240,000
Apr 03, 201711,495.3311,502.2511,394.3411,463.9111,463.913,416,400,000
Mar 31, 201711,497.8111,528.2911,489.8811,492.8511,492.853,354,110,000
Mar 30, 201711,494.8611,537.7011,488.5811,519.8411,519.843,158,420,000
Mar 29, 201711,463.7311,507.5211,445.7211,496.6711,496.673,106,940,000
Mar 28, 201711,403.7111,511.8811,402.7411,493.8411,493.843,367,780,000
Mar 27, 201711,341.3211,427.8511,324.5011,414.3311,414.333,240,230,000
Mar 24, 201711,440.9111,468.9211,381.9611,418.8911,418.892,975,130,000
Mar 23, 201711,410.4711,494.0411,404.1611,430.8911,430.893,260,600,000
Mar 22, 201711,406.6011,440.8811,372.3011,426.6911,426.693,572,730,000
Mar 21, 201711,598.5611,607.2311,412.8811,420.4311,420.434,265,590,000
Mar 20, 201711,582.7211,591.3311,540.4511,556.9311,556.933,054,930,000
Mar 17, 201711,614.9011,621.5711,582.4711,589.0111,589.015,178,040,000
Mar 16, 201711,619.0611,630.9311,583.4311,600.2411,600.243,365,660,000
Mar 15, 201711,490.3211,609.8611,490.3211,590.3111,590.313,906,840,000
Mar 14, 201711,479.0311,479.0311,428.7311,459.2911,459.293,172,630,000
Mar 13, 201711,507.1911,522.4411,498.1011,519.4411,519.443,133,900,000
Mar 10, 201711,510.9411,520.6711,454.0811,500.7611,500.763,432,950,000
Mar 09, 201711,454.5911,484.0211,411.8411,457.6411,457.643,716,340,000
Mar 08, 201711,511.8411,521.2311,443.0311,448.2111,448.213,812,100,000
Mar 07, 201711,547.7911,547.7911,498.9311,506.3211,506.323,518,390,000
Mar 06, 201711,556.6311,562.5911,517.6011,547.7911,547.793,232,700,000
Mar 03, 201711,575.9211,604.5211,558.8211,598.3711,598.373,555,260,000
Mar 02, 201711,633.6411,633.6411,569.6511,575.9111,575.913,821,320,000
Mar 01, 201711,593.2111,687.0711,593.2111,661.2211,661.224,345,180,000
Feb 28, 201711,528.9111,542.0011,498.9111,512.3911,512.394,210,140,000
Feb 27, 201711,531.3911,564.6411,517.3411,558.3511,558.353,582,610,000
Feb 24, 201711,556.1511,556.1511,486.1711,541.2911,541.293,831,570,000
Feb 23, 201711,586.9611,590.3511,525.4111,556.1511,556.154,015,260,000
Feb 22, 201711,544.1711,567.9511,530.8511,550.1811,550.183,468,670,000
Feb 21, 201711,517.9411,582.6411,517.9411,578.2511,578.253,579,780,000
Feb 17, 201711,468.0111,510.9211,455.6611,510.9111,510.913,513,060,000
Feb 16, 201711,519.3211,525.2111,467.3711,504.1911,504.193,672,370,000
Feb 15, 201711,469.1011,523.9311,445.4211,514.4011,514.403,775,590,000
Feb 14, 201711,419.1111,468.8811,396.5111,468.8711,468.873,520,910,000
Feb 13, 201711,378.1111,450.6411,378.1111,433.9311,433.933,349,730,000
Feb 10, 201711,347.9311,390.8911,345.7811,377.7211,377.723,475,020,000
Feb 09, 201711,274.3811,339.7611,274.3811,327.6811,327.683,677,940,000
Feb 08, 201711,222.0811,254.7911,196.9311,251.8011,251.803,609,740,000
Feb 07, 201711,271.7511,285.1811,229.2011,243.3811,243.383,448,690,000
Feb 06, 201711,278.4111,289.4811,245.4611,264.1111,264.113,109,050,000
Feb 03, 201711,268.0211,316.7311,257.1711,310.7411,310.743,597,970,000
Feb 02, 201711,196.1311,225.4611,181.4311,215.3911,215.393,807,710,000
Feb 01, 201711,244.8211,259.8911,171.5711,207.2411,207.243,916,610,000
Jan 31, 201711,195.5211,225.9411,166.2111,222.9611,222.964,087,450,000
Jan 30, 201711,228.3611,229.2611,147.1111,205.2411,205.243,591,270,000
Jan 27, 201711,311.3311,314.3211,270.6411,283.1911,283.193,135,890,000
Jan 26, 201711,335.7211,344.7411,303.0611,313.1311,313.133,610,360,000
Jan 25, 201711,297.4311,343.7811,294.7611,339.0511,339.053,846,020,000
Jan 24, 201711,183.5611,269.6411,180.7811,249.2811,249.283,810,960,000
Jan 23, 201711,178.4311,188.5811,130.0511,170.6211,170.623,152,710,000
Jan 20, 201711,175.5211,208.2111,160.5911,192.7911,192.793,524,970,000
Jan 19, 201711,195.8311,203.3711,118.4711,148.8511,148.853,165,970,000
Jan 18, 201711,187.3311,203.4311,166.7911,196.1011,196.103,315,250,000
Jan 17, 201711,209.7211,221.9011,176.5011,196.2911,196.293,584,990,000
Jan 13, 201711,218.0511,244.3211,212.0811,227.1711,227.173,081,270,000
Jan 12, 201711,213.9011,214.5811,136.1911,204.1511,204.153,462,130,000
Jan 11, 201711,181.9311,226.8011,154.0111,226.7811,226.783,620,410,000
Jan 10, 201711,181.7411,229.5111,171.5811,183.3311,183.333,638,790,000
Jan 09, 201711,209.7111,209.7111,169.7611,169.7911,169.793,217,610,000
Jan 06, 201711,235.4411,260.8411,205.3011,237.6211,237.623,339,890,000
Jan 05, 201711,243.1211,264.1711,209.6311,247.6911,247.693,761,820,000
Jan 04, 201711,186.7811,252.6311,186.7811,246.5411,246.543,764,890,000
Jan 03, 201711,138.8511,176.9111,094.2911,154.3511,154.353,770,530,000
Dec 30, 201611,094.8111,104.0911,034.0511,056.9011,056.902,670,900,000
Dec 29, 201611,071.1111,092.4811,057.6711,074.3311,074.332,336,370,000
Dec 28, 201611,148.3211,149.7911,057.1511,058.8811,058.882,392,360,000
*Close price adjusted for dividends and splits.
Loading more data...