Canada markets closed

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18,015.95+48.10 (+0.27%)
At close: 04:02PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202417,967.9018,049.5217,966.7418,015.9518,015.95-
Jun 18, 202417,902.2517,998.7117,902.2517,967.8517,967.853,544,330,000
Jun 17, 202417,817.2617,921.6517,762.0217,902.2517,902.253,447,840,000
Jun 14, 202417,923.4117,923.4117,713.4817,817.2617,817.263,438,650,000
Jun 13, 202418,005.9518,005.9517,832.4217,923.4117,923.413,530,380,000
Jun 12, 202417,919.1118,144.6717,919.1118,005.9518,005.953,962,840,000
Jun 11, 202418,037.5318,037.5317,827.3817,919.1117,919.113,568,030,000
Jun 10, 202417,985.6318,055.0617,919.9318,037.5318,037.533,622,280,000
Jun 07, 202418,066.5718,099.6117,961.6117,985.6317,985.633,692,760,000
Jun 06, 202418,045.5018,102.9218,015.6118,066.5718,066.573,609,990,000
Jun 05, 202417,934.4918,045.9417,906.7318,045.5018,045.503,591,460,000
Jun 04, 202418,006.9618,006.9617,843.4017,934.4917,934.493,707,900,000
Jun 03, 202418,083.6918,105.9317,862.5818,006.9618,006.964,046,920,000
May 31, 202417,852.3618,087.8717,846.0118,083.6918,083.695,437,160,000
May 30, 202417,794.8917,876.2017,780.0917,852.3617,852.363,818,750,000
May 29, 202418,007.0118,007.0117,791.6117,794.8917,794.893,552,750,000
May 28, 202418,110.6018,116.1017,950.5418,007.0118,007.013,751,540,000
May 24, 202418,028.4718,147.5318,028.4718,110.6018,110.603,005,510,000
May 23, 202418,236.6418,270.7718,005.0618,028.4718,028.473,869,520,000
May 22, 202418,337.9118,337.9118,192.8018,236.6418,236.643,847,130,000
May 21, 202418,335.6218,352.0918,300.1518,337.9118,337.913,662,240,000
May 20, 202418,388.2618,421.9218,329.4818,335.6218,335.623,420,100,000
May 17, 202418,317.3818,389.4618,317.0418,388.2618,388.263,578,120,000
May 16, 202418,378.4918,389.7818,317.3818,317.3818,317.383,817,470,000
May 15, 202418,220.8118,389.5118,220.8118,378.4918,378.494,360,810,000
May 14, 202418,133.9518,226.8018,133.9518,220.8118,220.814,763,580,000
May 13, 202418,162.0518,242.9318,128.7418,133.9518,133.954,255,710,000
May 10, 202418,127.2118,213.6418,127.2118,162.0518,162.053,617,900,000
May 09, 202417,996.0318,130.6617,986.3518,127.2118,127.213,727,370,000
May 08, 202417,994.2718,008.8117,922.8817,996.0317,996.033,842,100,000
May 07, 202417,963.8418,026.5017,963.8417,994.2717,994.273,987,890,000
May 06, 202417,797.8917,963.9717,797.8917,963.8417,963.843,683,250,000
May 03, 202417,699.0517,843.9717,699.0517,797.8917,797.893,924,990,000
May 02, 202417,576.3917,739.7317,558.2817,699.0517,699.054,381,660,000
May 01, 202417,603.3417,778.2217,539.7917,576.3917,576.394,544,170,000
Apr 30, 202417,831.0717,831.0717,601.7617,603.3417,603.344,082,470,000
Apr 29, 202417,763.2717,843.4617,759.8417,831.0717,831.073,447,450,000
Apr 26, 202417,731.5617,803.4617,722.5217,763.2717,763.273,604,140,000
Apr 25, 202417,758.0817,764.3117,544.1217,731.5617,731.563,958,050,000
Apr 24, 202417,792.7617,792.7617,666.1317,758.0817,758.083,656,740,000
Apr 23, 202417,602.1917,810.3617,602.1917,792.7617,792.763,751,400,000
Apr 22, 202417,458.7717,691.1417,452.4417,602.1917,602.193,820,250,000
Apr 19, 202417,388.0917,496.7517,388.0917,458.7717,458.773,878,750,000
Apr 18, 202417,403.4417,517.4617,343.2817,388.0917,388.093,619,760,000
Apr 17, 202417,413.9817,523.5217,336.8017,403.4417,403.443,596,130,000
Apr 16, 202417,506.9317,506.9317,361.8617,413.9817,413.984,006,200,000
Apr 15, 202417,639.0417,827.3217,462.5217,506.9317,506.933,950,210,000
Apr 12, 202417,915.2017,915.2017,593.5517,639.0417,639.043,963,220,000
Apr 11, 202417,947.3017,979.5817,800.9717,915.2017,915.203,509,380,000
Apr 10, 202418,171.2018,171.2017,878.3817,947.3017,947.303,845,930,000
Apr 09, 202418,154.3718,233.2318,032.5218,171.2018,171.203,400,680,000
Apr 08, 202418,122.2618,194.5118,122.2618,154.3718,154.373,278,180,000
Apr 05, 202417,982.4918,162.4517,979.9618,122.2618,122.263,386,780,000
Apr 04, 202418,146.6418,291.6717,956.7517,982.4917,982.494,075,680,000
Apr 03, 202418,107.5318,183.1618,098.1718,146.6418,146.643,703,250,000
Apr 02, 202418,216.1918,216.1918,056.0718,107.5318,107.533,886,590,000
Apr 01, 202418,312.6718,315.1518,187.5418,216.1918,216.193,325,930,000
Mar 28, 202418,255.2418,342.2418,255.2418,312.6718,312.673,998,270,000
Mar 27, 202418,059.1918,256.5818,059.1918,255.2418,255.243,850,500,000
Mar 26, 202418,077.1518,122.9218,059.1918,059.1918,059.193,871,790,000
Mar 25, 202418,112.0418,153.2518,073.6718,077.1518,077.153,331,360,000
Mar 22, 202418,214.1218,234.2518,110.7618,112.0418,112.043,374,700,000
Mar 21, 202418,130.0818,272.7218,130.0818,214.1218,214.124,207,730,000
Mar 20, 202417,975.7918,143.0817,938.3218,130.0818,130.084,064,850,000
Mar 19, 202417,882.3117,983.7417,867.8317,975.7917,975.794,031,760,000
Mar 18, 202417,848.0817,922.1417,846.0917,882.3117,882.314,036,220,000
Mar 15, 202417,886.2717,902.6017,805.6017,848.0817,848.087,753,670,000
Mar 14, 202418,018.6318,030.9217,797.5817,886.2717,886.274,687,970,000
Mar 13, 202417,974.0618,064.1217,974.0618,018.6318,018.634,282,890,000
Mar 12, 202417,863.6917,994.2817,857.6717,974.0617,974.064,080,510,000
Mar 11, 202417,889.6217,889.6217,755.0317,863.6917,863.693,896,430,000
Mar 08, 202417,927.6218,021.8717,860.1017,889.6217,889.624,208,870,000
Mar 07, 202417,801.0417,949.6717,801.0417,927.6217,927.624,137,980,000
Mar 06, 202417,669.4917,865.9917,669.4917,801.0417,801.044,559,050,000
Mar 05, 202417,748.7017,793.4617,613.4717,669.4917,669.494,418,410,000
Mar 04, 202417,728.2717,790.0817,724.3017,748.7017,748.704,758,440,000
Mar 01, 202417,607.4317,738.1417,603.8917,728.2717,728.274,748,110,000
Feb 29, 202417,573.6917,634.7417,543.2717,607.4317,607.435,219,740,000
Feb 28, 202417,598.3217,612.4317,530.6017,573.6917,573.693,789,370,000
Feb 27, 202417,566.6117,605.7417,560.3117,598.3217,598.323,925,950,000
Feb 26, 202417,616.0217,659.2217,547.7517,566.6117,566.613,683,930,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...