Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14,636.76+149.11 (+1.03%)
At close: 04:05PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202214,487.6414,659.1614,341.2814,636.7614,636.763,268,240,000
Jun 30, 202214,599.5914,599.5914,321.1614,487.6414,487.644,032,260,000
Jun 29, 202214,667.3214,701.4314,545.0114,599.5914,599.593,458,850,000
Jun 28, 202214,835.3015,028.0514,648.3014,667.3214,667.323,590,980,000
Jun 27, 202214,811.5514,913.4014,771.8614,835.3014,835.303,385,120,000
Jun 24, 202214,402.1214,813.2314,402.1214,811.5514,811.556,742,870,000
Jun 23, 202214,352.7814,435.1414,226.0114,402.1214,402.124,078,100,000
Jun 22, 202214,414.2514,489.1414,201.8114,352.7814,352.784,342,270,000
Jun 21, 202214,097.0514,468.1814,097.0514,414.2514,414.254,124,600,000
Jun 17, 202214,142.1914,261.3813,993.2014,097.0514,097.056,954,110,000
Jun 16, 202214,595.2314,595.2314,055.3414,142.1914,142.194,511,200,000
Jun 15, 202214,444.6414,746.2414,366.3614,595.2314,595.234,474,610,000
Jun 14, 202214,527.9014,652.1114,332.6714,444.6414,444.644,126,400,000
Jun 13, 202215,096.6915,096.6914,468.1614,527.9014,527.904,572,820,000
Jun 10, 202215,472.4615,472.4615,078.1415,096.6915,096.693,936,120,000
Jun 09, 202215,843.8315,843.8315,472.0915,472.4615,472.463,192,330,000
Jun 08, 202216,019.5616,019.5615,806.4115,843.8315,843.833,090,180,000
Jun 07, 202215,848.4516,022.8315,737.7416,019.5616,019.563,476,470,000
Jun 06, 202215,797.1715,982.2915,797.1715,848.4515,848.453,852,050,000
Jun 03, 202215,960.5315,960.5315,764.8415,797.1715,797.173,107,080,000
Jun 02, 202215,709.6115,960.7715,645.3515,960.5315,960.533,604,930,000
Jun 01, 202215,827.0515,922.0315,588.7815,709.6115,709.614,145,710,000
May 31, 202215,942.6215,949.6615,794.1915,827.0515,827.055,192,220,000
May 27, 202215,664.0015,942.8415,664.0015,942.6215,942.623,560,560,000
May 26, 202215,412.1915,718.8015,412.1915,664.0015,664.003,961,940,000
May 25, 202215,290.3815,472.2715,246.7615,412.1915,412.194,322,190,000
May 24, 202215,342.9615,342.9615,056.4215,290.3815,290.383,901,640,000
May 23, 202215,080.9815,383.3715,080.9815,342.9615,342.963,392,770,000
May 20, 202215,035.8715,190.6714,785.2015,080.9815,080.984,278,520,000
May 19, 202215,044.5215,179.2614,901.0415,035.8715,035.874,212,140,000
May 18, 202215,541.9115,541.9114,997.5115,044.5215,044.524,428,960,000
May 17, 202215,259.8215,544.5515,259.8215,541.9115,541.913,846,580,000
May 16, 202215,257.3615,374.0815,150.9215,259.8215,259.823,824,320,000
May 13, 202214,931.1015,304.2014,931.1015,257.3615,257.364,142,950,000
May 12, 202214,902.1415,007.1714,695.6914,931.1014,931.104,964,130,000
May 11, 202215,025.7415,290.6314,887.6414,902.1414,902.144,683,220,000
May 10, 202215,057.8715,286.4014,855.6015,025.7415,025.744,630,150,000
May 09, 202215,566.5615,566.5615,005.9515,057.8715,057.874,746,120,000
May 06, 202215,652.6115,652.6115,360.1615,566.5615,566.564,254,300,000
May 05, 202216,119.6116,119.6115,515.9815,652.6115,652.614,197,620,000
May 04, 202215,729.5316,139.6715,650.6516,119.6116,119.614,236,210,000
May 03, 202215,609.2815,818.7315,609.2815,729.5315,729.533,877,530,000
May 02, 202215,615.2515,698.5215,324.7315,609.2815,609.284,474,060,000
Apr 29, 202216,032.6816,053.2915,593.2315,615.2515,615.253,943,480,000
Apr 28, 202215,741.8216,095.6915,706.0316,032.6816,032.683,969,440,000
Apr 27, 202215,694.2415,887.6815,656.0715,741.8215,741.823,876,340,000
Apr 26, 202216,054.7616,054.7615,694.1615,694.2415,694.243,760,420,000
Apr 25, 202216,056.8716,079.1615,708.9016,054.7616,054.764,061,070,000
Apr 22, 202216,499.3316,499.3316,047.5416,056.8716,056.873,930,660,000
Apr 21, 202216,761.3516,882.6416,472.1716,499.3316,499.333,833,570,000
Apr 20, 202216,658.9016,835.7316,658.9016,761.3516,761.353,678,040,000
Apr 19, 202216,466.2116,685.9416,466.2116,658.9016,658.903,197,930,000
Apr 18, 202216,511.5116,546.4016,407.3716,466.2116,466.213,509,340,000
Apr 14, 202216,614.7916,680.2216,508.3116,511.5116,511.513,634,740,000
Apr 13, 202216,465.9916,627.9316,465.9916,614.7916,614.793,273,140,000
Apr 12, 202216,534.2016,693.4816,419.0816,465.9916,465.993,451,990,000
Apr 11, 202216,689.9516,689.9516,519.8616,534.2016,534.203,452,540,000
Apr 08, 202216,631.4516,775.5616,616.4016,689.9516,689.953,453,040,000
Apr 07, 202216,587.1016,690.4016,449.7716,631.4516,631.454,054,010,000
Apr 06, 202216,645.0516,645.0516,472.6716,587.1016,587.104,137,080,000
Apr 05, 202216,830.9416,889.3816,612.5916,645.0516,645.053,906,230,000
Apr 04, 202216,787.7516,841.6216,735.8816,829.7516,829.753,833,500,000
Apr 01, 202216,670.9116,797.6416,652.6916,787.7516,787.753,828,290,000
Mar 31, 202216,932.7616,932.7616,670.8516,670.9116,670.913,782,040,000
Mar 30, 202217,014.7617,031.6516,858.7116,932.7616,932.763,665,390,000
Mar 29, 202216,798.7217,034.9116,798.7217,014.7617,014.764,239,660,000
Mar 28, 202216,792.8016,798.7216,640.1416,798.7216,798.723,696,850,000
Mar 25, 202216,701.8216,794.1816,669.7916,792.8016,792.803,577,520,000
Mar 24, 202216,558.5316,702.2316,558.5316,701.8216,701.823,573,430,000
Mar 23, 202216,735.4816,735.4816,557.5816,558.5316,558.534,014,360,000
Mar 22, 202216,606.6716,768.6716,606.6716,735.4816,735.483,962,880,000
Mar 21, 202216,612.6416,694.6816,514.9916,606.6716,606.673,961,050,000
Mar 18, 202216,483.5816,615.9616,412.5016,612.6416,612.646,681,510,000
Mar 17, 202216,261.5016,483.6716,212.5716,483.5816,483.584,174,170,000
Mar 16, 202215,895.6716,262.5515,895.6716,261.5016,261.505,002,240,000
Mar 15, 202215,694.3515,914.9315,694.3515,895.6715,895.674,331,170,000
Mar 14, 202215,753.7015,917.9315,635.7715,694.3515,694.354,757,600,000
Mar 11, 202215,929.5616,028.2015,747.5615,753.7015,753.703,877,430,000
Mar 10, 202215,977.5415,977.5415,761.9315,929.5615,929.564,008,690,000
Mar 09, 202215,625.9316,054.7815,625.9315,977.5415,977.544,220,180,000
Mar 08, 202215,708.2315,948.9615,621.7615,625.9315,625.936,237,000,000
Mar 07, 202216,129.6616,129.6615,704.1915,708.2315,708.235,506,330,000
Mar 04, 202216,287.4916,287.4915,954.1916,129.6616,129.664,558,250,000
Mar 03, 202216,380.9116,434.8716,185.3116,287.4916,287.494,062,080,000
Mar 02, 202216,069.1616,435.0016,069.1616,380.9116,380.914,409,090,000
Mar 01, 202216,313.8916,351.3015,986.0616,069.1616,069.164,679,400,000
Feb 28, 202216,427.9616,427.9616,136.9716,313.8916,313.894,594,010,000
Feb 25, 202215,995.9916,432.7915,995.9916,427.9616,427.963,941,780,000
Feb 24, 202216,019.5816,020.0515,571.3515,995.9915,995.995,070,560,000
Feb 23, 202216,215.6216,358.8515,998.3316,019.5816,019.583,814,340,000
Feb 22, 202216,392.3216,406.4716,099.0216,215.6216,215.624,007,780,000
Feb 18, 202216,492.0516,560.1216,333.5116,392.3216,392.323,871,340,000
Feb 17, 202216,770.3616,770.3616,462.1516,492.0516,492.053,596,510,000
Feb 16, 202216,745.8316,813.0116,658.3216,770.3616,770.363,478,750,000
Feb 15, 202216,531.3116,757.4316,531.3116,745.8316,745.833,363,200,000
Feb 14, 202216,664.9916,664.9916,422.5616,531.3116,531.313,466,170,000
Feb 11, 202216,855.9616,969.6516,600.2916,664.9916,664.994,164,960,000
Feb 10, 202217,069.6617,160.3316,790.7616,855.9616,855.964,490,500,000
Feb 09, 202216,853.7117,083.3616,853.7117,069.6617,069.663,662,810,000
Feb 08, 202216,722.7616,880.3316,685.2316,853.7116,853.713,509,330,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement