Advertisement
U.S. markets closed

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Delayed Price. Currency in USD
17,616.02+50.92 (+0.29%)
At close: 04:04PM EST
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202417,565.0717,642.1017,565.0717,616.0217,616.023,672,790,000
Feb 22, 202417,382.6817,602.3617,382.6817,565.0717,565.074,051,710,000
Feb 21, 202417,340.1717,386.9717,278.1417,382.6817,382.683,788,390,000
Feb 20, 202417,409.3017,409.3017,314.5817,340.1717,340.174,034,880,000
Feb 16, 202417,434.9317,502.5417,378.3817,409.3017,409.303,833,270,000
Feb 15, 202417,240.1917,450.7817,240.1917,434.9317,434.934,137,970,000
Feb 14, 202417,068.5417,243.1417,068.5417,240.1917,240.193,845,600,000
Feb 13, 202417,332.4617,332.4616,965.9417,068.5417,068.544,302,190,000
Feb 12, 202417,275.8717,385.2217,271.1517,332.4617,332.463,805,740,000
Feb 09, 202417,252.3217,286.4717,196.5117,275.8717,275.873,912,990,000
Feb 08, 202417,212.3217,259.4517,175.4717,252.3217,252.324,341,860,000
Feb 07, 202417,135.4817,236.0317,135.4817,212.3217,212.324,895,590,000
Feb 06, 202417,004.7817,135.5817,004.7817,135.4817,135.484,440,880,000
Feb 05, 202417,101.9717,101.9716,932.5617,004.7817,004.784,023,640,000
Feb 02, 202417,115.5817,167.6816,990.9717,101.9717,101.973,974,350,000
Feb 01, 202416,911.1317,116.2116,906.1717,115.5817,115.584,386,090,000
Jan 31, 202417,089.4617,123.2016,910.3516,911.1316,911.134,696,120,000
Jan 30, 202417,040.6017,107.5616,996.7317,089.4617,089.463,836,130,000
Jan 29, 202416,949.1117,042.4016,915.4017,040.6017,040.603,525,160,000
Jan 26, 202416,889.5216,970.9016,889.5216,949.1116,949.113,353,400,000
Jan 25, 202416,769.2516,890.5216,769.2516,889.5216,889.524,020,430,000
Jan 24, 202416,800.8616,923.2616,766.6716,769.2516,769.254,330,030,000
Jan 23, 202416,779.4916,827.4316,749.6816,800.8616,800.863,912,800,000
Jan 22, 202416,729.5516,831.6216,729.5516,779.4916,779.494,297,610,000
Jan 19, 202416,616.2916,745.9716,558.9116,729.5516,729.554,287,200,000
Jan 18, 202416,522.8316,629.2216,478.8216,616.2916,616.294,019,000,000
Jan 17, 202416,639.3816,639.3816,462.8616,522.8316,522.833,928,600,000
Jan 16, 202416,799.5416,799.5416,599.7216,639.3816,639.384,260,550,000
Jan 12, 202416,781.1216,909.1716,764.5916,799.5416,799.543,486,340,000
Jan 11, 202416,818.8816,840.0416,673.0016,781.1216,781.123,759,890,000
Jan 10, 202416,773.0716,840.6516,759.0016,818.8816,818.883,498,680,000
Jan 09, 202416,885.3716,885.3716,748.6116,773.0716,773.073,529,960,000
Jan 08, 202416,758.2416,886.3816,698.2216,885.3716,885.373,742,320,000
Jan 05, 202416,715.7116,851.5316,698.9716,758.2416,758.243,844,370,000
Jan 04, 202416,718.6516,837.5516,715.1416,715.7116,715.713,715,480,000
Jan 03, 202416,841.6216,841.6216,690.5216,718.6516,718.653,950,760,000
Jan 02, 202416,852.8916,894.5116,757.7816,841.6216,841.623,743,050,000
Dec 29, 202316,890.5816,908.8316,813.2416,852.8916,852.893,126,060,000
Dec 28, 202316,898.3416,933.6216,880.7216,890.5816,890.582,698,860,000
Dec 27, 202316,859.4916,914.6516,844.7416,898.3416,898.342,748,450,000
Dec 26, 202316,770.4516,898.8416,770.4516,859.4916,859.492,513,910,000
Dec 22, 202316,724.9216,827.0416,716.7216,770.4516,770.453,046,770,000
Dec 21, 202316,534.7216,728.4916,534.7216,724.9216,724.923,431,180,000
Dec 20, 202316,798.4016,813.3616,532.7916,534.7216,534.724,201,320,000
Dec 19, 202316,656.7616,799.6116,656.7616,798.4016,798.404,026,970,000
Dec 18, 202316,609.8416,698.2816,609.8416,656.7616,656.764,060,340,000
Dec 15, 202316,723.9216,723.9216,571.5616,609.8416,609.848,218,980,000
Dec 14, 202316,560.7116,774.0716,560.7116,723.9216,723.926,314,040,000
Dec 13, 202316,285.9416,562.7416,250.1616,560.7116,560.715,063,650,000
Dec 12, 202316,274.4416,301.7916,194.9316,285.9416,285.943,808,380,000
Dec 11, 202316,207.7616,278.8316,207.7616,274.4416,274.443,823,210,000
Dec 08, 202316,136.8516,225.9516,126.6516,207.7616,207.763,707,010,000
Dec 07, 202316,092.3716,148.8616,089.4916,136.8516,136.853,818,880,000
Dec 06, 202316,123.0416,236.8416,081.7816,092.3716,092.374,245,680,000
Dec 05, 202316,232.8216,232.8216,108.7316,123.0416,123.043,909,950,000
Dec 04, 202316,263.7516,272.9316,163.6616,232.8216,232.824,369,910,000
Dec 01, 202316,088.8416,271.7016,062.0416,263.7516,263.754,397,120,000
Nov 30, 202315,962.9916,094.2615,962.9916,088.8416,088.845,399,300,000
Nov 29, 202315,929.1516,033.0515,929.1515,962.9915,962.994,418,760,000
Nov 28, 202315,930.8915,993.8715,897.4715,929.1515,929.153,586,240,000
Nov 27, 202315,983.8215,983.8215,912.9815,930.8915,930.893,403,990,000
Nov 24, 202315,907.8915,998.3015,907.8915,983.8215,983.821,639,500,000
Nov 22, 202315,861.5715,920.3915,856.3015,907.8915,907.893,042,810,000
Nov 21, 202315,881.6315,893.0115,848.2415,861.5715,861.573,511,080,000
Nov 20, 202315,813.4615,916.8615,782.4715,881.6315,881.633,644,790,000
Nov 17, 202315,716.5515,822.5815,716.5515,813.4615,813.463,777,240,000
Nov 16, 202315,765.0215,767.5115,663.7115,716.5515,716.553,964,520,000
Nov 15, 202315,732.6715,848.5415,732.6715,765.0215,765.024,347,170,000
Nov 14, 202315,403.1415,771.8715,403.1415,732.6715,732.674,700,350,000
Nov 13, 202315,388.4415,433.7415,321.5315,403.1415,403.143,326,240,000
Nov 10, 202315,235.1815,396.4815,207.5815,388.4415,388.443,665,080,000
Nov 09, 202315,352.1915,401.2815,229.5115,235.1815,235.183,900,780,000
Nov 08, 202315,388.4815,422.8115,302.9415,352.1915,352.193,729,510,000
Nov 07, 202315,440.5015,440.5015,342.7315,388.4915,388.493,791,230,000
Nov 06, 202315,475.2015,523.8115,399.2315,440.5015,440.503,656,340,000
Nov 03, 202315,332.6015,539.8815,332.6015,475.2015,475.204,570,960,000
Nov 02, 202315,002.5515,339.7415,002.5515,332.6015,332.604,669,780,000
Nov 01, 202314,919.2015,024.4214,904.9215,002.5515,002.554,224,900,000
Oct 31, 202314,825.8914,923.1914,804.6514,919.2014,919.204,249,470,000
Oct 30, 202314,675.7814,853.4614,675.7814,825.8914,825.893,911,140,000
Oct 27, 202314,858.7014,873.4614,638.3714,675.7814,675.784,019,500,000
Oct 26, 202314,914.1214,956.7014,830.6914,858.7014,858.704,277,640,000
Oct 25, 202315,025.7615,025.7614,899.5014,914.1214,914.123,869,370,000
Oct 24, 202314,946.0115,086.1014,946.0115,025.7615,025.763,821,820,000
Oct 23, 202315,033.3115,082.6214,916.6314,946.0114,946.013,776,100,000
Oct 20, 202315,196.3715,196.3715,031.6415,033.3115,033.314,004,030,000
Oct 19, 202315,324.9615,386.1415,171.6715,196.3715,196.373,969,730,000
Oct 18, 202315,541.3815,541.3815,302.0115,324.9615,324.963,686,030,000
Oct 17, 202315,484.5015,618.9015,406.6115,541.3815,541.383,794,850,000
Oct 16, 202315,323.7015,515.8015,323.7015,484.5015,484.503,409,960,000
Oct 13, 202315,329.5515,454.7615,273.1015,323.7015,323.703,566,560,000
Oct 12, 202315,487.7815,510.5815,252.7315,329.5515,329.553,713,140,000
Oct 11, 202315,450.2415,521.5815,390.0715,487.7815,487.783,601,660,000
Oct 10, 202315,318.0815,524.9215,318.0815,450.2415,450.243,520,240,000
Oct 09, 202315,214.0215,336.5215,166.5015,318.0815,318.083,174,630,000
Oct 06, 202315,072.9015,285.6114,942.5415,214.0215,214.023,902,030,000
Oct 05, 202315,070.9115,093.6714,986.6415,072.9915,072.993,581,470,000
Oct 04, 202315,049.6115,076.9814,924.9515,070.9115,070.913,777,600,000
Oct 03, 202315,230.0115,230.0114,993.9215,043.4215,043.423,953,830,000
Oct 02, 202315,398.2115,398.2115,154.0115,230.0115,230.013,938,660,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...