^NYA - NYSE COMPOSITE (DJ)
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 01, 2018 | 12,860.93 | 13,637.02 | 12,842.27 | 13,367.96 | 13,367.96 | 76,820,120,000 |
| Dec 01, 2017 | 12,636.73 | 12,886.11 | 12,463.83 | 12,808.84 | 12,808.84 | 65,251,190,000 |
| Nov 01, 2017 | 12,383.87 | 12,673.70 | 12,178.89 | 12,627.80 | 12,627.80 | 73,173,260,000 |
| Oct 01, 2017 | 12,209.16 | 12,443.80 | 12,200.13 | 12,341.01 | 12,341.01 | 70,871,570,000 |
| Sep 01, 2017 | 11,897.97 | 12,209.45 | 11,783.87 | 12,209.16 | 12,209.16 | 66,337,980,000 |
| Aug 01, 2017 | 12,006.74 | 12,019.85 | 11,670.88 | 11,875.69 | 11,875.69 | 70,616,030,000 |
| Jul 01, 2017 | 11,801.44 | 11,989.53 | 11,684.75 | 11,967.67 | 11,967.67 | 63,169,400,000 |
| Jun 01, 2017 | 11,616.21 | 11,837.60 | 11,603.41 | 11,761.70 | 11,761.70 | 77,145,350,000 |
| May 01, 2017 | 11,550.41 | 11,666.90 | 11,374.64 | 11,598.03 | 11,598.03 | 72,244,930,000 |
| Apr 01, 2017 | 11,495.33 | 11,653.17 | 11,324.53 | 11,536.07 | 11,536.07 | 65,265,670,000 |
| Mar 01, 2017 | 11,593.21 | 11,687.07 | 11,324.50 | 11,492.85 | 11,492.85 | 81,547,770,000 |
| Feb 01, 2017 | 11,244.82 | 11,590.35 | 11,171.57 | 11,512.39 | 11,512.39 | 69,162,420,000 |
| Jan 01, 2017 | 11,138.85 | 11,344.74 | 11,094.29 | 11,222.96 | 11,222.96 | 70,483,180,000 |
| Dec 01, 2016 | 10,860.42 | 11,688.45 | 10,812.75 | 11,056.90 | 11,056.90 | 75,251,240,000 |
| Nov 01, 2016 | 10,508.01 | 10,890.04 | 10,281.48 | 10,838.46 | 10,838.46 | 88,299,760,000 |
| Oct 01, 2016 | 10,721.85 | 10,721.85 | 10,425.91 | 10,481.89 | 10,481.89 | 73,196,630,000 |
| Sep 01, 2016 | 10,762.45 | 10,903.86 | 10,487.80 | 10,721.74 | 10,721.74 | 77,270,240,000 |
| Aug 01, 2016 | 10,768.75 | 10,892.15 | 10,619.39 | 10,764.75 | 10,764.75 | 75,610,310,000 |
| Jul 01, 2016 | 10,495.08 | 10,815.43 | 10,308.22 | 10,785.51 | 10,785.51 | 69,530,250,000 |
| Jun 01, 2016 | 10,385.93 | 10,648.05 | 9,918.72 | 10,489.76 | 10,489.76 | 86,852,700,000 |
| May 01, 2016 | 10,450.13 | 10,503.41 | 10,119.65 | 10,441.00 | 10,441.00 | 75,101,210,000 |
| Apr 01, 2016 | 10,132.58 | 10,593.21 | 10,004.77 | 10,436.92 | 10,436.92 | 81,124,990,000 |
| Mar 01, 2016 | 9,626.88 | 10,281.69 | 9,613.96 | 10,207.37 | 10,207.37 | 92,639,420,000 |
| Feb 01, 2016 | 9,578.92 | 9,682.93 | 8,944.05 | 9,559.53 | 9,559.53 | 93,049,560,000 |
| Jan 01, 2016 | 10,020.05 | 10,039.96 | 8,937.99 | 9,632.70 | 9,632.70 | 92,409,770,000 |
| Dec 01, 2015 | 10,447.06 | 10,523.79 | 9,880.42 | 10,143.42 | 10,143.42 | 83,649,260,000 |
| Nov 01, 2015 | 10,474.58 | 10,641.62 | 10,141.55 | 10,409.59 | 10,409.59 | 75,943,590,000 |
| Oct 01, 2015 | 9,832.33 | 10,538.22 | 9,697.27 | 10,460.96 | 10,460.96 | 85,844,900,000 |
| Sep 01, 2015 | 10,176.50 | 10,362.26 | 9,565.24 | 9,799.69 | 9,799.69 | 79,968,370,000 |
| Aug 01, 2015 | 10,883.47 | 10,916.22 | 9,509.59 | 10,176.50 | 10,176.50 | 84,626,790,000 |
| Jul 01, 2015 | 10,844.46 | 11,032.61 | 10,622.32 | 10,882.28 | 10,882.28 | 77,920,590,000 |
| Jun 01, 2015 | 11,081.67 | 11,170.82 | 10,768.62 | 10,805.20 | 10,805.20 | 73,192,620,000 |
| May 01, 2015 | 11,074.95 | 11,254.87 | 10,961.18 | 11,056.30 | 11,056.30 | 62,048,210,000 |
| Apr 01, 2015 | 10,906.13 | 11,248.99 | 10,834.02 | 11,049.74 | 11,049.74 | 72,060,940,000 |
| Mar 01, 2015 | 11,053.66 | 11,115.58 | 10,659.03 | 10,899.19 | 10,899.19 | 76,675,850,000 |
| Feb 01, 2015 | 10,567.96 | 11,142.56 | 10,495.71 | 11,062.79 | 11,062.79 | 68,775,560,000 |
| Jan 01, 2015 | 10,859.80 | 10,889.25 | 10,442.80 | 10,537.22 | 10,537.22 | 77,330,040,000 |
| Dec 01, 2014 | 10,933.11 | 11,008.54 | 10,360.03 | 10,839.24 | 10,839.24 | 80,743,820,000 |
| Nov 01, 2014 | 10,834.40 | 11,068.27 | 10,704.56 | 10,955.41 | 10,955.41 | 63,600,190,000 |
| Oct 01, 2014 | 10,688.65 | 10,846.09 | 9,886.08 | 10,845.00 | 10,845.00 | 93,694,040,000 |
| Sep 01, 2014 | 11,050.57 | 11,108.39 | 10,685.00 | 10,702.93 | 10,702.93 | 66,706,000,000 |
| Aug 01, 2014 | 10,699.81 | 11,054.19 | 10,557.61 | 11,046.29 | 11,046.29 | 58,131,140,000 |
| Jul 01, 2014 | 11,002.37 | 11,105.85 | 10,726.38 | 10,726.43 | 10,726.43 | 66,524,690,000 |
| Jun 01, 2014 | 10,760.54 | 11,025.92 | 10,729.97 | 10,979.42 | 10,979.42 | 63,283,380,000 |
| May 01, 2014 | 10,626.51 | 10,760.87 | 10,518.95 | 10,756.31 | 10,756.31 | 63,623,630,000 |
| Apr 01, 2014 | 10,538.44 | 10,669.43 | 10,271.36 | 10,627.17 | 10,627.17 | 71,595,810,000 |
| Mar 01, 2014 | 10,349.30 | 10,550.24 | 10,272.09 | 10,527.77 | 10,527.77 | 71,885,030,000 |
| Feb 01, 2014 | 9,967.69 | 10,471.63 | 9,732.47 | 10,425.86 | 10,425.86 | 69,725,590,000 |
| Jan 01, 2014 | 10,352.71 | 11,334.65 | 9,908.03 | 9,967.65 | 9,967.65 | 75,871,910,000 |
| Dec 01, 2013 | 10,173.77 | 10,406.77 | 9,925.62 | 10,400.32 | 10,400.32 | 64,958,820,000 |
| Nov 01, 2013 | 10,010.27 | 10,229.57 | 9,909.54 | 10,183.23 | 10,183.23 | 63,628,190,000 |
| Oct 01, 2013 | 9,624.18 | 10,127.63 | 9,441.66 | 10,009.64 | 10,009.64 | 76,647,400,000 |
| Sep 01, 2013 | 9,357.81 | 9,906.32 | 9,296.27 | 9,621.24 | 9,621.24 | 66,174,410,000 |
| Aug 01, 2013 | 9,617.29 | 9,690.10 | 9,246.89 | 9,270.66 | 9,270.66 | 64,802,810,000 |
| Jul 01, 2013 | 9,154.26 | 9,682.11 | 9,074.59 | 9,558.83 | 9,558.83 | 68,106,820,000 |
| Jun 01, 2013 | 9,317.39 | 9,412.05 | 8,814.76 | 9,112.69 | 9,112.69 | 74,946,790,000 |
| May 01, 2013 | 9,248.45 | 9,695.46 | 9,169.78 | 9,302.27 | 9,302.27 | 76,447,250,000 |
| Apr 01, 2013 | 9,098.06 | 9,276.88 | 8,890.45 | 9,276.88 | 9,276.88 | 77,098,000,000 |
| Mar 01, 2013 | 8,827.83 | 9,128.89 | 8,779.84 | 9,107.04 | 9,107.04 | 68,527,110,000 |
| Feb 01, 2013 | 8,931.46 | 9,004.41 | 8,700.73 | 8,868.72 | 8,868.72 | 69,273,480,000 |
| Jan 01, 2013 | 8,571.53 | 8,944.29 | 8,571.08 | 8,894.71 | 8,894.71 | 75,848,510,000 |
| Dec 01, 2012 | 8,260.43 | 8,519.14 | 8,205.33 | 8,443.51 | 8,443.51 | 66,388,180,000 |
| Nov 01, 2012 | 8,231.67 | 8,339.78 | 7,841.76 | 8,260.43 | 8,260.43 | 71,489,310,000 |
| Oct 01, 2012 | 8,276.09 | 8,470.69 | 8,152.79 | 8,221.40 | 8,221.40 | 71,752,320,000 |
| Sep 01, 2012 | 8,012.87 | 8,515.60 | 7,960.87 | 8,251.00 | 8,251.00 | 69,784,280,000 |
| Aug 01, 2012 | 7,891.34 | 8,160.42 | 7,710.83 | 8,014.93 | 8,014.93 | 70,283,810,000 |
| Jul 01, 2012 | 7,810.83 | 7,939.15 | 7,538.24 | 7,863.93 | 7,863.93 | 73,103,810,000 |
| Jun 01, 2012 | 7,368.41 | 7,801.84 | 7,222.88 | 7,801.84 | 7,801.84 | 76,913,090,000 |
| May 01, 2012 | 8,115.06 | 8,211.65 | 7,387.45 | 7,463.96 | 7,463.96 | 86,920,490,000 |
| Apr 01, 2012 | 8,206.94 | 8,305.69 | 7,835.29 | 8,119.06 | 8,119.06 | 74,761,710,000 |
| Mar 01, 2012 | 8,136.13 | 8,327.67 | 7,898.61 | 8,206.93 | 8,206.93 | 83,899,660,000 |
| Feb 01, 2012 | 7,838.48 | 8,210.26 | 7,838.48 | 8,113.24 | 8,113.24 | 78,385,710,000 |
| Jan 01, 2012 | 7,477.03 | 7,929.76 | 7,459.45 | 7,838.48 | 7,838.48 | 79,567,560,000 |
| Dec 01, 2011 | 7,484.50 | 7,596.11 | 7,129.84 | 7,477.03 | 7,477.03 | 71,765,620,000 |
| Nov 01, 2011 | 7,565.03 | 7,681.22 | 6,898.12 | 7,484.50 | 7,484.50 | 84,275,050,000 |
| Oct 01, 2011 | 6,791.65 | 7,864.49 | 6,414.89 | 7,563.38 | 7,563.38 | 98,063,670,000 |
| Sep 01, 2011 | 7,528.39 | 7,584.73 | 6,641.30 | 6,791.65 | 6,791.65 | 102,786,820,000 |
| Aug 01, 2011 | 8,124.03 | 8,172.34 | 6,891.04 | 7,528.39 | 7,528.39 | 108,419,170,000 |
| Jul 01, 2011 | 8,319.10 | 8,496.42 | 8,011.45 | 8,079.44 | 8,079.44 | 81,102,170,000 |
| Jun 01, 2011 | 8,477.28 | 8,477.28 | 7,901.08 | 8,319.10 | 8,319.10 | 86,122,730,000 |
| May 01, 2011 | 8,671.41 | 8,718.25 | 8,208.67 | 8,477.28 | 8,477.28 | 81,708,980,000 |
| Apr 01, 2011 | 8,404.98 | 8,678.10 | 8,205.79 | 8,671.41 | 8,671.41 | 77,364,810,000 |
| Mar 01, 2011 | 8,438.55 | 8,470.35 | 7,873.30 | 8,404.98 | 8,404.98 | 89,507,640,000 |
| Feb 01, 2011 | 8,139.20 | 8,520.27 | 8,139.20 | 8,438.55 | 8,438.55 | 59,223,660,000 |
| Jan 01, 2011 | 7,964.04 | 8,222.51 | 7,909.34 | 8,139.16 | 8,139.16 | 92,164,940,000 |
| Dec 01, 2010 | 7,430.95 | 7,982.59 | 7,430.95 | 7,964.02 | 7,964.02 | 79,698,940,000 |
| Nov 01, 2010 | 7,513.37 | 7,817.25 | 7,385.58 | 7,430.94 | 7,430.94 | 87,151,070,000 |
| Oct 01, 2010 | 7,281.09 | 7,615.23 | 7,240.21 | 7,513.35 | 7,513.35 | 90,148,480,000 |
| Sep 01, 2010 | 6,704.23 | 7,376.91 | 6,704.23 | 7,281.07 | 7,281.07 | 76,528,290,000 |
| Aug 01, 2010 | 6,999.10 | 7,196.54 | 6,594.95 | 6,704.15 | 6,704.15 | 85,738,250,000 |
| Jul 01, 2010 | 6,469.65 | 7,092.55 | 6,355.83 | 6,998.99 | 6,998.99 | 94,778,110,000 |
| Jun 01, 2010 | 6,791.44 | 7,088.77 | 6,454.34 | 6,469.65 | 6,469.65 | 110,106,750,000 |
| May 01, 2010 | 7,474.43 | 7,560.16 | 6,451.67 | 6,791.57 | 6,791.57 | 127,662,780,000 |
| Apr 01, 2010 | 7,447.94 | 7,743.74 | 7,437.39 | 7,474.40 | 7,474.40 | 116,741,910,000 |
| Mar 01, 2010 | 7,035.05 | 7,497.88 | 7,035.05 | 7,447.80 | 7,447.80 | 103,683,550,000 |
| Feb 01, 2010 | 6,883.79 | 7,111.52 | 6,631.51 | 7,035.04 | 7,035.04 | 84,561,340,000 |
| Jan 01, 2010 | 7,184.98 | 7,471.31 | 6,869.21 | 6,883.78 | 6,883.78 | 90,947,580,000 |
| Dec 01, 2009 | 7,092.36 | 7,288.23 | 7,002.47 | 7,184.96 | 7,184.96 | 83,734,190,000 |
| Nov 01, 2009 | 6,739.47 | 7,266.51 | 6,692.85 | 7,092.36 | 7,092.36 | 84,981,530,000 |
| Oct 01, 2009 | 6,910.87 | 7,241.39 | 6,633.98 | 6,739.45 | 6,739.45 | 113,410,990,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
