NYSE COMPOSITE (DJ) (^NYA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 19,481.79 | 19,481.79 | 19,317.15 | 19,387.68 | 19,387.68 | 3,597,450,000 |
| 02 Oct 2024 | 19,473.93 | 19,506.25 | 19,403.84 | 19,481.79 | 19,481.79 | 3,829,050,000 |
| 01 Oct 2024 | 19,516.44 | 19,529.07 | 19,384.83 | 19,473.93 | 19,473.93 | 4,025,180,000 |
| 30 Sept 2024 | 19,501.22 | 19,526.69 | 19,352.42 | 19,516.44 | 19,516.44 | 4,425,730,000 |
| 27 Sept 2024 | 19,501.72 | 19,597.32 | 19,484.75 | 19,501.22 | 19,501.22 | 3,898,530,000 |
| 26 Sept 2024 | 19,381.18 | 19,527.82 | 19,381.18 | 19,501.72 | 19,501.72 | 4,391,180,000 |
| 25 Sept 2024 | 19,506.55 | 19,528.59 | 19,363.21 | 19,381.18 | 19,381.18 | 3,624,910,000 |
| 24 Sept 2024 | 19,445.43 | 19,519.34 | 19,445.43 | 19,506.55 | 19,506.55 | 3,872,710,000 |
| 23 Sept 2024 | 19,373.74 | 19,458.77 | 19,373.74 | 19,445.43 | 19,445.43 | 3,529,550,000 |
| 20 Sept 2024 | 19,432.42 | 19,432.42 | 19,297.87 | 19,373.74 | 19,373.74 | 7,867,260,000 |
| 19 Sept 2024 | 19,195.56 | 19,471.24 | 19,195.56 | 19,432.42 | 19,432.42 | 4,024,530,000 |
| 18 Sept 2024 | 19,225.78 | 19,400.35 | 19,185.97 | 19,195.56 | 19,195.56 | 3,691,390,000 |
| 17 Sept 2024 | 19,256.38 | 19,331.59 | 19,176.51 | 19,225.78 | 19,225.78 | 3,443,600,000 |
| 16 Sept 2024 | 19,121.50 | 19,265.16 | 19,121.50 | 19,256.38 | 19,256.38 | 3,437,070,000 |
| 13 Sept 2024 | 18,987.90 | 19,161.17 | 18,987.90 | 19,121.50 | 19,121.50 | 3,500,790,000 |
| 12 Sept 2024 | 18,866.63 | 19,001.12 | 18,806.23 | 18,987.90 | 18,987.90 | 3,655,070,000 |
| 11 Sept 2024 | 18,822.22 | 18,876.86 | 18,513.07 | 18,866.63 | 18,866.63 | 3,839,450,000 |
| 10 Sept 2024 | 18,859.69 | 18,892.24 | 18,684.90 | 18,822.22 | 18,822.22 | 3,848,180,000 |
| 09 Sept 2024 | 18,663.14 | 18,932.64 | 18,663.14 | 18,859.69 | 18,859.69 | 3,825,940,000 |
| 06 Sept 2024 | 18,878.02 | 18,970.69 | 18,639.83 | 18,663.14 | 18,663.14 | 3,822,800,000 |
| 05 Sept 2024 | 19,001.92 | 19,040.53 | 18,819.28 | 18,878.02 | 18,878.02 | 3,521,650,000 |
| 04 Sept 2024 | 19,017.42 | 19,092.99 | 18,946.12 | 19,001.92 | 19,001.92 | 3,478,140,000 |
| 03 Sept 2024 | 19,292.23 | 19,292.23 | 18,954.16 | 19,017.42 | 19,017.42 | 3,866,350,000 |
| 30 Aug 2024 | 19,149.54 | 19,298.03 | 19,088.49 | 19,292.23 | 19,292.23 | 4,185,850,000 |
| 29 Aug 2024 | 19,064.43 | 19,237.06 | 19,053.17 | 19,149.54 | 19,149.54 | 3,065,640,000 |
| 28 Aug 2024 | 19,119.31 | 19,150.19 | 18,985.21 | 19,064.43 | 19,064.43 | 3,053,450,000 |
| 27 Aug 2024 | 19,100.40 | 19,127.43 | 19,069.54 | 19,119.31 | 19,119.31 | 2,798,990,000 |
| 26 Aug 2024 | 19,093.48 | 19,184.72 | 19,086.15 | 19,100.40 | 19,100.40 | 2,938,570,000 |
| 23 Aug 2024 | 18,850.85 | 19,099.53 | 18,850.85 | 19,093.48 | 19,093.48 | 3,291,940,000 |
| 22 Aug 2024 | 18,902.50 | 18,945.86 | 18,810.19 | 18,850.85 | 18,850.85 | 2,981,530,000 |
| 21 Aug 2024 | 18,802.24 | 18,913.90 | 18,802.24 | 18,902.50 | 18,902.50 | 3,119,670,000 |
| 20 Aug 2024 | 18,882.04 | 18,883.11 | 18,770.98 | 18,802.24 | 18,802.24 | 2,994,420,000 |
| 19 Aug 2024 | 18,753.77 | 18,882.11 | 18,753.77 | 18,882.04 | 18,882.04 | 3,222,050,000 |
| 16 Aug 2024 | 18,706.52 | 18,769.86 | 18,673.96 | 18,753.77 | 18,753.77 | 3,357,690,000 |
| 15 Aug 2024 | 18,498.09 | 18,728.96 | 18,498.09 | 18,706.52 | 18,706.52 | 3,723,310,000 |
| 14 Aug 2024 | 18,402.31 | 18,521.40 | 18,402.31 | 18,498.09 | 18,498.09 | 3,380,050,000 |
| 13 Aug 2024 | 18,206.39 | 18,411.97 | 18,206.39 | 18,402.31 | 18,402.31 | 3,648,980,000 |
| 12 Aug 2024 | 18,267.15 | 18,302.31 | 18,177.31 | 18,206.39 | 18,206.39 | 3,360,160,000 |
| 09 Aug 2024 | 18,186.12 | 18,305.02 | 18,119.15 | 18,267.15 | 18,267.15 | 3,516,400,000 |
| 08 Aug 2024 | 17,838.81 | 18,202.53 | 17,838.81 | 18,186.12 | 18,186.12 | 4,016,830,000 |
| 07 Aug 2024 | 17,922.55 | 18,180.05 | 17,833.89 | 17,838.81 | 17,838.81 | 4,558,260,000 |
| 06 Aug 2024 | 17,725.18 | 18,108.30 | 17,725.18 | 17,922.55 | 17,922.55 | 4,690,190,000 |
| 05 Aug 2024 | 18,162.26 | 18,162.26 | 17,561.50 | 17,725.18 | 17,725.18 | 5,333,250,000 |
| 02 Aug 2024 | 18,493.23 | 18,493.23 | 17,991.03 | 18,162.26 | 18,162.26 | 5,156,450,000 |
| 01 Aug 2024 | 18,710.01 | 18,781.85 | 18,402.82 | 18,493.23 | 18,493.23 | 4,703,620,000 |
| 31 Jul 2024 | 18,580.58 | 18,841.48 | 18,580.58 | 18,710.01 | 18,710.01 | 4,546,910,000 |
| 30 Jul 2024 | 18,539.37 | 18,627.15 | 18,491.89 | 18,580.58 | 18,580.58 | 3,777,740,000 |
| 29 Jul 2024 | 18,564.48 | 18,588.42 | 18,479.62 | 18,539.37 | 18,539.37 | 3,379,970,000 |
| 26 Jul 2024 | 18,344.46 | 18,626.88 | 18,344.46 | 18,564.48 | 18,564.48 | 3,638,770,000 |
| 25 Jul 2024 | 18,308.42 | 18,559.25 | 18,289.65 | 18,344.46 | 18,344.46 | 4,592,120,000 |
| 24 Jul 2024 | 18,518.34 | 18,518.34 | 18,299.74 | 18,308.42 | 18,308.42 | 3,945,550,000 |
| 23 Jul 2024 | 18,539.14 | 18,575.99 | 18,503.96 | 18,518.34 | 18,518.34 | 3,500,210,000 |
| 22 Jul 2024 | 18,406.05 | 18,544.72 | 18,386.24 | 18,539.14 | 18,539.14 | 3,375,180,000 |
| 19 Jul 2024 | 18,513.74 | 18,520.92 | 18,391.37 | 18,406.05 | 18,406.05 | 3,760,570,000 |
| 18 Jul 2024 | 18,712.48 | 18,798.92 | 18,472.64 | 18,513.74 | 18,513.74 | 4,007,510,000 |
| 17 Jul 2024 | 18,781.22 | 18,791.96 | 18,688.44 | 18,712.48 | 18,712.48 | 4,246,450,000 |
| 16 Jul 2024 | 18,525.09 | 18,786.40 | 18,525.09 | 18,781.22 | 18,781.22 | 4,041,760,000 |
| 15 Jul 2024 | 18,505.92 | 18,609.51 | 18,504.93 | 18,525.09 | 18,525.09 | 3,620,470,000 |
| 12 Jul 2024 | 18,379.74 | 18,591.42 | 18,379.74 | 18,505.92 | 18,505.92 | 3,700,280,000 |
| 11 Jul 2024 | 18,215.18 | 18,390.05 | 18,215.18 | 18,379.74 | 18,379.74 | 4,020,950,000 |
| 10 Jul 2024 | 18,048.58 | 18,217.89 | 18,048.58 | 18,215.18 | 18,215.18 | 3,336,100,000 |
| 09 Jul 2024 | 18,087.87 | 18,127.43 | 18,022.68 | 18,048.58 | 18,048.58 | 3,232,920,000 |
| 08 Jul 2024 | 18,098.90 | 18,173.47 | 18,061.21 | 18,087.87 | 18,087.87 | 3,185,670,000 |
| 05 Jul 2024 | 18,091.65 | 18,109.56 | 18,001.75 | 18,098.90 | 18,098.90 | 3,253,080,000 |
| 03 Jul 2024 | 18,028.17 | 18,138.31 | 18,028.17 | 18,091.65 | 18,091.65 | 2,179,470,000 |
| 02 Jul 2024 | 17,957.05 | 18,030.19 | 17,928.85 | 18,028.17 | 18,028.17 | 3,329,950,000 |
| 01 Jul 2024 | 18,026.50 | 18,123.53 | 17,931.66 | 17,957.05 | 17,957.05 | 3,488,760,000 |
| 28 Jun 2024 | 18,009.09 | 18,114.80 | 17,953.28 | 18,026.50 | 18,026.50 | 7,199,220,000 |
| 27 Jun 2024 | 17,993.79 | 18,025.69 | 17,946.82 | 18,009.09 | 18,009.09 | 3,589,530,000 |
| 26 Jun 2024 | 18,051.00 | 18,051.00 | 17,940.03 | 17,993.79 | 17,993.79 | 3,563,920,000 |
| 25 Jun 2024 | 18,126.69 | 18,126.69 | 17,985.23 | 18,051.00 | 18,051.00 | 3,591,960,000 |
| 24 Jun 2024 | 17,995.69 | 18,189.42 | 17,995.69 | 18,126.69 | 18,126.69 | 3,696,750,000 |
| 21 Jun 2024 | 18,015.95 | 18,015.95 | 17,909.89 | 17,995.69 | 17,995.69 | 6,773,800,000 |
| 20 Jun 2024 | 17,967.85 | 18,049.52 | 17,966.74 | 18,015.95 | 18,015.95 | 3,847,060,000 |
| 18 Jun 2024 | 17,902.25 | 17,998.71 | 17,902.25 | 17,967.85 | 17,967.85 | 3,544,330,000 |
| 17 Jun 2024 | 17,817.26 | 17,921.65 | 17,762.02 | 17,902.25 | 17,902.25 | 3,447,840,000 |
| 14 Jun 2024 | 17,923.41 | 17,923.41 | 17,713.48 | 17,817.26 | 17,817.26 | 3,438,650,000 |
| 13 Jun 2024 | 18,005.95 | 18,005.95 | 17,832.42 | 17,923.41 | 17,923.41 | 3,530,380,000 |
| 12 Jun 2024 | 17,919.11 | 18,144.67 | 17,919.11 | 18,005.95 | 18,005.95 | 3,962,840,000 |
| 11 Jun 2024 | 18,037.53 | 18,037.53 | 17,827.38 | 17,919.11 | 17,919.11 | 3,568,030,000 |
| 10 Jun 2024 | 17,985.63 | 18,055.06 | 17,919.93 | 18,037.53 | 18,037.53 | 3,622,280,000 |
| 07 Jun 2024 | 18,066.57 | 18,099.61 | 17,961.61 | 17,985.63 | 17,985.63 | 3,692,760,000 |
| 06 Jun 2024 | 18,045.50 | 18,102.92 | 18,015.61 | 18,066.57 | 18,066.57 | 3,609,990,000 |
| 05 Jun 2024 | 17,934.49 | 18,045.94 | 17,906.73 | 18,045.50 | 18,045.50 | 3,591,460,000 |
| 04 Jun 2024 | 18,006.96 | 18,006.96 | 17,843.40 | 17,934.49 | 17,934.49 | 3,707,900,000 |
| 03 Jun 2024 | 18,083.69 | 18,105.93 | 17,862.58 | 18,006.96 | 18,006.96 | 4,046,920,000 |
| 31 May 2024 | 17,852.36 | 18,087.87 | 17,846.01 | 18,083.69 | 18,083.69 | 5,437,160,000 |
| 30 May 2024 | 17,794.89 | 17,876.20 | 17,780.09 | 17,852.36 | 17,852.36 | 3,818,750,000 |
| 29 May 2024 | 18,007.01 | 18,007.01 | 17,791.61 | 17,794.89 | 17,794.89 | 3,552,750,000 |
| 28 May 2024 | 18,110.60 | 18,116.10 | 17,950.54 | 18,007.01 | 18,007.01 | 3,751,540,000 |
| 24 May 2024 | 18,028.47 | 18,147.53 | 18,028.47 | 18,110.60 | 18,110.60 | 3,005,510,000 |
| 23 May 2024 | 18,236.64 | 18,270.77 | 18,005.06 | 18,028.47 | 18,028.47 | 3,869,520,000 |
| 22 May 2024 | 18,337.91 | 18,337.91 | 18,192.80 | 18,236.64 | 18,236.64 | 3,847,130,000 |
| 21 May 2024 | 18,335.62 | 18,352.09 | 18,300.15 | 18,337.91 | 18,337.91 | 3,662,240,000 |
| 20 May 2024 | 18,388.26 | 18,421.92 | 18,329.48 | 18,335.62 | 18,335.62 | 3,420,100,000 |
| 17 May 2024 | 18,317.38 | 18,389.46 | 18,317.04 | 18,388.26 | 18,388.26 | 3,578,120,000 |
| 16 May 2024 | 18,378.49 | 18,389.78 | 18,317.38 | 18,317.38 | 18,317.38 | 3,817,470,000 |
| 15 May 2024 | 18,220.81 | 18,389.51 | 18,220.81 | 18,378.49 | 18,378.49 | 4,360,810,000 |
| 14 May 2024 | 18,133.95 | 18,226.80 | 18,133.95 | 18,220.81 | 18,220.81 | 4,763,580,000 |
| 13 May 2024 | 18,162.05 | 18,242.93 | 18,128.74 | 18,133.95 | 18,133.95 | 4,255,710,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.