New Zealand markets closed

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15,010.47-196.20 (-1.29%)
At close: 4:06PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202115,206.6715,209.7714,943.9715,010.4715,010.476,512,950,000
25 Feb 202115,539.4215,555.9015,156.8415,206.6715,206.676,513,060,000
24 Feb 202115,359.1315,566.4715,326.6715,539.4215,539.425,942,350,000
23 Feb 202115,340.4715,404.6815,089.9815,359.1315,359.136,280,650,000
22 Feb 202115,362.6915,423.6315,264.8515,340.4715,340.475,870,190,000
19 Feb 202115,290.6415,418.5715,290.6415,362.6915,362.694,823,940,000
18 Feb 202115,402.5915,402.5915,205.0415,290.6415,290.644,773,430,000
17 Feb 202115,423.0215,423.0215,289.4015,402.5915,402.594,718,280,000
16 Feb 202115,370.2215,483.2015,370.2215,423.0215,423.025,037,360,000
12 Feb 202115,297.0915,373.7715,254.8715,369.6015,369.604,119,260,000
11 Feb 202115,273.9015,341.3415,195.8515,297.0915,297.094,570,080,000
10 Feb 202115,244.4015,343.7815,183.9615,273.9015,273.904,815,380,000
09 Feb 202115,226.6115,266.8315,168.6715,244.4015,244.404,554,610,000
08 Feb 202115,069.6015,226.6515,069.6015,226.6115,226.614,635,030,000
05 Feb 202114,975.4315,087.9714,975.4315,069.6015,069.604,838,580,000
04 Feb 202114,839.0614,976.1814,839.0614,975.4314,975.434,856,670,000
03 Feb 202114,768.5814,871.5714,753.3114,839.0614,839.064,846,900,000
02 Feb 202114,596.1814,830.7914,596.1814,768.5814,768.585,495,370,000
01 Feb 202114,397.2014,623.4414,397.2014,596.1814,596.185,392,870,000
29 Jan 202114,669.5214,669.5214,328.4614,397.2014,397.206,612,570,000
28 Jan 202114,487.7314,767.5514,487.7314,669.5214,669.526,937,960,000
27 Jan 202114,867.3714,867.3714,447.3614,487.7314,487.739,878,040,000
26 Jan 202114,935.2914,995.5514,860.5614,867.3714,867.376,029,090,000
25 Jan 202114,951.8414,957.9814,765.4314,935.2914,935.296,955,860,000
22 Jan 202114,895.7314,979.9514,881.3814,951.8414,951.845,080,430,000
21 Jan 202115,102.5315,102.5314,998.8615,019.0515,019.054,484,460,000
20 Jan 202115,067.8615,114.1115,029.2815,097.2815,097.284,551,790,000
19 Jan 202115,026.6415,037.4914,958.7214,987.3414,987.344,982,940,000
15 Jan 202114,949.3414,952.3414,791.6514,894.1714,894.175,353,060,000
14 Jan 202115,063.5615,129.1215,037.2915,044.3815,044.385,180,140,000
13 Jan 202115,017.0215,045.5414,931.1214,983.6114,983.614,590,420,000
12 Jan 202114,970.7815,024.5214,923.8215,010.2915,010.294,977,210,000
11 Jan 202114,828.0314,975.2714,817.7414,937.9614,937.964,450,500,000
08 Jan 202114,990.5215,006.1614,818.8014,966.8314,966.834,764,180,000
07 Jan 202114,866.9214,948.3014,849.3514,928.7514,928.755,080,870,000
06 Jan 202114,594.4814,898.4914,590.4114,788.8414,788.846,049,970,000
05 Jan 202114,378.7014,579.2814,378.7014,536.5314,536.534,582,620,000
04 Jan 202114,601.4514,605.7514,258.2514,376.7014,376.705,006,680,000
31 Dec 202014,469.0014,533.2114,422.7414,524.8014,524.803,172,510,000
30 Dec 202014,447.9614,520.5714,447.9614,477.4814,477.483,145,200,000
29 Dec 202014,500.0314,515.8114,371.8714,397.9214,397.923,387,030,000
28 Dec 202014,476.3514,481.4814,396.2314,405.7714,405.773,527,460,000
24 Dec 202014,398.6214,398.6214,324.7714,382.5014,382.501,885,090,000
23 Dec 202014,397.0114,457.2914,397.0114,398.6214,398.623,772,630,000
22 Dec 202014,368.5614,368.9914,305.6214,321.3414,321.344,023,940,000
21 Dec 202014,257.7314,408.1114,171.7714,378.8514,378.854,732,160,000
18 Dec 202014,525.7414,529.8814,394.3514,467.8214,467.827,068,340,000
17 Dec 202014,488.6914,519.9914,472.1914,516.7314,516.734,184,930,000
16 Dec 202014,426.0814,442.8914,370.5114,408.9414,408.944,056,950,000
15 Dec 202014,303.0314,410.1514,271.3614,402.3214,402.324,360,280,000
14 Dec 202014,445.3614,459.6514,214.0314,214.9314,214.934,594,920,000
11 Dec 202014,332.9714,369.2414,260.8914,355.2914,355.294,367,150,000
10 Dec 202014,310.4014,413.0614,290.9314,394.3414,394.344,618,240,000
09 Dec 202014,466.0714,476.6814,293.2714,374.0814,374.085,209,940,000
08 Dec 202014,304.1414,424.9814,304.1414,402.1714,402.174,549,670,000
07 Dec 202014,375.5514,386.9814,314.4714,354.9714,354.974,788,560,000
04 Dec 202014,299.5114,417.4014,297.7314,417.3314,417.335,086,370,000
03 Dec 202014,210.5414,283.7314,184.4914,217.1814,217.185,091,760,000
02 Dec 202014,104.0614,198.7914,076.7114,188.2414,188.245,029,620,000
01 Dec 202014,183.4514,233.4614,131.3314,146.6414,146.645,403,660,000
30 Nov 202014,140.9514,140.9513,977.0514,006.4614,006.466,291,400,000
27 Nov 202014,191.5814,229.1214,165.7114,198.5014,198.502,778,450,000
25 Nov 202014,249.5014,249.5014,122.1014,191.5814,191.584,902,560,000
24 Nov 202014,158.7114,271.0914,138.3814,249.5014,249.506,267,570,000
23 Nov 202013,827.0014,029.3313,827.0013,998.2413,998.245,036,290,000
20 Nov 202013,853.1213,883.4513,810.2413,827.0013,827.004,218,970,000
19 Nov 202013,765.5213,871.2613,714.2713,863.2313,863.234,347,200,000
18 Nov 202013,986.4114,004.6113,808.3713,808.6513,808.655,274,450,000
17 Nov 202013,880.8113,989.3413,818.7613,949.1013,949.104,799,570,000
16 Nov 202013,946.1913,985.5113,879.1813,982.1913,982.195,281,980,000
13 Nov 202013,644.9513,787.7013,644.9513,761.3213,761.324,709,670,000
12 Nov 202013,645.4513,675.2413,476.2313,551.4713,551.474,890,120,000
11 Nov 202013,779.9313,779.9313,669.8913,724.7813,724.784,609,970,000
10 Nov 202013,663.1813,732.6213,577.0213,707.9913,707.996,024,230,000
09 Nov 202013,726.2113,930.8813,608.3813,611.6513,611.658,556,610,000
06 Nov 202013,233.4513,270.4713,188.2413,218.6713,218.674,833,950,000
05 Nov 202013,125.7513,252.8313,125.7513,199.1213,199.124,841,190,000
04 Nov 202012,916.2313,161.5212,868.6212,978.9512,978.954,783,040,000
03 Nov 202012,781.1712,936.9012,781.1712,877.4512,877.454,220,070,000
02 Nov 202012,573.3412,675.1312,535.9312,662.1712,662.174,310,590,000
30 Oct 202012,448.6912,492.6212,293.7512,429.3312,429.334,840,450,000
29 Oct 202012,409.0412,584.4712,317.8012,502.2912,502.294,903,070,000
28 Oct 202012,575.2912,617.5812,411.1012,415.4212,415.425,129,860,000
27 Oct 202012,921.2512,934.1112,817.8712,817.8712,817.873,946,990,000
26 Oct 202013,063.8013,063.8012,815.2812,936.3912,936.393,988,080,000
23 Oct 202013,145.9213,215.5913,117.8213,199.8613,199.863,646,570,000
22 Oct 202013,040.1313,162.8013,002.9613,145.9213,145.924,163,630,000
21 Oct 202013,092.1613,153.4213,039.3513,040.1313,040.134,097,750,000
20 Oct 202013,018.5113,198.0213,018.5113,092.1613,092.163,901,260,000
19 Oct 202013,169.3213,247.7512,999.4113,018.5113,018.514,086,200,000
16 Oct 202013,183.6113,241.5313,164.5413,169.3213,169.324,675,890,000
15 Oct 202012,974.1313,148.7012,960.9813,137.2513,137.253,717,640,000
14 Oct 202013,222.3613,267.1613,135.9013,143.1613,143.163,840,630,000
13 Oct 202013,271.2513,280.1913,181.5913,211.9513,211.953,605,150,000
12 Oct 202013,289.5513,350.5913,274.9413,324.8713,324.873,428,970,000
09 Oct 202013,256.8213,297.0013,207.5913,252.6213,252.623,939,060,000
08 Oct 202013,116.1313,191.0113,100.9713,190.5813,190.583,856,190,000
07 Oct 202012,950.5613,073.0012,950.5613,042.3313,042.333,807,830,000
06 Oct 202012,995.9513,083.3012,824.2012,837.8812,837.884,443,380,000
05 Oct 202012,842.4912,957.5612,842.4912,949.6512,949.653,686,920,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...