U.S. Markets closed

NYSE COMPOSITE (DJ) (^NYA)

New York Stock Exchange - New York Stock Exchange Delayed Price. Currency in USD
Add to watchlist
11,785.9219-19.3682 (-0.1641%)
At close: 4:15PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201711,770.6511,805.4911,758.9911,785.9211,785.92-
Aug 22, 201711,743.4111,813.9111,743.4111,805.2911,805.292,777,490,000
Aug 21, 201711,700.1111,726.9011,678.2111,719.2711,719.272,788,150,000
Aug 18, 201711,702.0111,753.8311,670.8811,699.8311,699.833,415,680,000
Aug 17, 201711,839.9111,856.4911,712.6011,712.7211,712.723,142,620,000
Aug 16, 201711,868.1811,891.0411,857.4711,868.8611,868.862,953,650,000
Aug 15, 201711,861.1811,862.4811,829.9511,843.4811,843.482,913,100,000
Aug 14, 201711,820.1811,879.0311,820.1811,856.0611,856.062,822,550,000
Aug 11, 201711,754.4011,791.3811,753.3011,763.2211,763.223,159,930,000
Aug 10, 201711,889.2811,889.2811,770.4811,771.6011,771.603,621,070,000
Aug 09, 201711,906.6311,930.1311,896.3611,929.4611,929.463,308,060,000
Aug 08, 201711,987.7712,019.8511,931.7111,949.9711,949.973,344,640,000
Aug 07, 201711,983.7211,987.7911,969.9411,987.7711,987.772,931,780,000
Aug 04, 201711,982.0311,994.9511,959.9911,984.8911,984.893,235,140,000
Aug 03, 201711,968.4811,975.4211,944.1911,956.5211,956.523,645,020,000
Aug 02, 201711,979.1011,981.4111,938.9011,979.3711,979.373,478,580,000
Aug 01, 201712,006.7412,012.6511,978.9512,000.0212,000.023,460,860,000
Jul 31, 201711,976.2111,989.5311,950.5811,967.6711,967.673,469,210,000
Jul 28, 201711,950.6011,959.8611,923.1611,954.6911,954.693,294,770,000
Jul 27, 201711,977.8911,977.8911,911.7911,963.2311,963.233,995,520,000
Jul 26, 201711,983.7511,985.1911,956.4111,964.9111,964.913,557,020,000
Jul 25, 201711,973.0611,985.8011,952.2211,965.7211,965.724,108,060,000
Jul 24, 201711,918.5311,919.6111,891.6611,904.7111,904.713,010,240,000
Jul 21, 201711,944.5011,944.5011,890.5911,924.6011,924.603,059,570,000
Jul 20, 201711,956.2711,963.5511,928.6711,944.4911,944.493,182,780,000
Jul 19, 201711,894.3411,941.3811,893.4211,941.3411,941.343,059,760,000
Jul 18, 201711,878.7711,879.9711,843.8211,877.4211,877.422,962,130,000
Jul 17, 201711,894.6911,910.8511,882.3611,890.5111,890.512,793,170,000
Jul 14, 201711,844.0311,918.1711,838.5511,897.3111,897.312,736,640,000
Jul 13, 201711,832.7811,849.3911,810.0511,844.6211,844.623,067,670,000
Jul 12, 201711,794.4311,846.0011,794.4311,825.9011,825.903,171,620,000
Jul 11, 201711,748.2311,759.1711,684.7511,744.7711,744.773,106,750,000
Jul 10, 201711,744.2411,776.9011,733.7411,751.7911,751.792,999,130,000
Jul 07, 201711,713.6611,757.5611,698.0711,752.9811,752.982,901,330,000
Jul 06, 201711,766.1311,771.1811,694.0811,702.4311,702.433,364,520,000
Jul 05, 201711,826.2511,829.9211,772.9211,809.4911,809.493,367,220,000
Jul 03, 201711,801.4411,869.8211,801.4411,835.7211,835.721,962,290,000
Jun 30, 201711,777.6311,799.4611,738.1611,761.7011,761.703,361,590,000
Jun 29, 201711,835.5011,837.6011,683.3111,739.9811,739.983,900,280,000
Jun 28, 201711,771.1411,827.5011,771.1411,812.8011,812.803,500,800,000
Jun 27, 201711,765.8011,787.6011,716.9211,716.9211,716.923,563,910,000
Jun 26, 201711,761.4511,793.5411,741.7911,758.8611,758.863,238,970,000
Jun 23, 201711,716.5811,750.3311,702.1011,733.2011,733.205,278,330,000
Jun 22, 201711,704.1211,741.8811,697.9311,712.5211,712.523,468,210,000
Jun 21, 201711,742.4811,753.3111,678.9011,696.2811,696.283,594,820,000
Jun 20, 201711,801.2011,801.2011,736.8711,738.9511,738.953,416,510,000
Jun 19, 201711,801.8311,836.9611,800.4211,833.3411,833.343,264,700,000
Jun 16, 201711,745.3011,772.0311,716.6911,772.0211,772.025,284,720,000
Jun 15, 201711,703.2511,744.6211,693.9011,740.5211,740.523,353,050,000
Jun 14, 201711,810.8711,811.5011,750.7511,779.8111,779.813,555,590,000
Jun 13, 201711,770.0911,799.1911,757.7511,796.7911,796.793,275,500,000
Jun 12, 201711,749.3511,774.1811,715.0911,746.4611,746.464,027,750,000
Jun 09, 201711,678.8611,754.7511,678.8611,744.7311,744.734,027,340,000
Jun 08, 201711,664.5211,702.6411,655.1311,678.9511,678.953,728,860,000
Jun 07, 201711,677.8211,698.1511,635.5711,667.7311,667.733,572,300,000
Jun 06, 201711,661.9411,693.1011,644.1411,671.4611,671.463,357,840,000
Jun 05, 201711,700.4611,711.5811,683.1411,693.6811,693.682,912,600,000
Jun 02, 201711,702.1311,728.8011,684.9611,718.7011,718.703,461,680,000
Jun 01, 201711,616.2111,699.8311,603.4111,699.7911,699.79-
May 31, 201711,610.8911,613.1111,554.8611,598.0311,598.034,516,110,000
May 30, 201711,607.0011,616.4611,588.2711,601.3111,601.313,203,160,000
May 26, 201711,625.3211,635.4611,617.1711,631.8811,631.882,805,040,000
May 25, 201711,641.3611,666.9011,623.1911,639.3011,639.303,535,390,000
May 24, 201711,605.2911,626.1411,593.4311,621.2311,621.233,389,900,000
May 23, 201711,602.3811,620.2711,587.8211,604.6211,604.623,213,570,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...