UK markets closed

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15,545.51+280.72 (+1.84%)
As of 01:57PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202215,264.8015,562.2315,264.7915,545.5115,545.51-
09 Aug 202215,305.8015,342.7415,225.2015,264.7915,264.793,337,150,000
08 Aug 202215,273.2315,417.8115,273.2315,305.8015,305.803,604,650,000
05 Aug 202215,224.2115,274.7815,100.6315,273.2315,273.233,540,260,000
04 Aug 202215,267.1615,283.9815,214.8015,224.2115,224.213,565,810,000
03 Aug 202215,162.6815,308.8115,162.6815,267.1615,267.163,544,410,000
02 Aug 202215,286.0115,328.2615,152.7115,162.6815,162.683,880,790,000
01 Aug 202215,327.7115,327.7115,192.3115,286.0115,286.013,540,960,000
29 Jul 202215,198.8115,354.7315,187.3515,327.7115,327.713,817,740,000
28 Jul 202215,031.0415,209.7914,922.8115,198.8115,198.813,882,850,000
27 Jul 202214,793.5515,075.9814,793.5515,031.0415,031.043,584,170,000
26 Jul 202214,899.0914,899.0914,761.2714,793.5514,793.553,083,420,000
25 Jul 202214,790.7914,907.1914,781.0714,899.0914,899.092,988,650,000
22 Jul 202214,871.1314,946.3314,708.1214,790.7914,790.793,246,220,000
21 Jul 202214,778.4714,872.2714,648.9914,871.1314,871.133,586,030,000
20 Jul 202214,766.6014,824.1214,682.1314,778.4714,778.473,452,150,000
19 Jul 202214,403.1814,778.6014,403.1814,766.6014,766.603,160,350,000
18 Jul 202214,449.6814,629.0014,376.8814,403.1814,403.183,414,470,000
15 Jul 202214,171.2414,449.7214,171.2414,449.6814,449.683,537,130,000
14 Jul 202214,340.2814,340.2813,988.8614,171.2414,171.243,447,500,000
13 Jul 202214,395.0414,425.1614,194.6014,340.2814,340.283,166,580,000
12 Jul 202214,502.4314,537.1314,343.8314,395.0414,395.043,138,460,000
11 Jul 202214,642.3314,642.3314,478.0514,502.4314,502.433,023,830,000
08 Jul 202214,676.5014,726.6314,567.9414,642.3314,642.332,844,620,000
07 Jul 202214,465.2914,701.3014,465.2914,676.5014,676.503,337,710,000
06 Jul 202214,499.4914,544.3514,340.4814,465.2914,465.293,613,120,000
05 Jul 202214,636.7614,636.7614,217.9814,499.4914,499.494,427,900,000
01 Jul 202214,487.6414,659.1614,341.2814,636.7614,636.763,268,240,000
30 Jun 202214,599.5914,599.5914,321.1614,487.6414,487.644,032,260,000
29 Jun 202214,667.3214,701.4314,545.0114,599.5914,599.593,458,850,000
28 Jun 202214,835.3015,028.0514,648.3014,667.3214,667.323,590,980,000
27 Jun 202214,811.5514,913.4014,771.8614,835.3014,835.303,385,120,000
24 Jun 202214,402.1214,813.2314,402.1214,811.5514,811.556,742,870,000
23 Jun 202214,352.7814,435.1414,226.0114,402.1214,402.124,078,100,000
22 Jun 202214,414.2514,489.1414,201.8114,352.7814,352.784,342,270,000
21 Jun 202214,097.0514,468.1814,097.0514,414.2514,414.254,124,600,000
17 Jun 202214,142.1914,261.3813,993.2014,097.0514,097.056,954,110,000
16 Jun 202214,595.2314,595.2314,055.3414,142.1914,142.194,511,200,000
15 Jun 202214,444.6414,746.2414,366.3614,595.2314,595.234,474,610,000
14 Jun 202214,527.9014,652.1114,332.6714,444.6414,444.644,126,400,000
13 Jun 202215,096.6915,096.6914,468.1614,527.9014,527.904,572,820,000
10 Jun 202215,472.4615,472.4615,078.1415,096.6915,096.693,936,120,000
09 Jun 202215,843.8315,843.8315,472.0915,472.4615,472.463,192,330,000
08 Jun 202216,019.5616,019.5615,806.4115,843.8315,843.833,090,180,000
07 Jun 202215,848.4516,022.8315,737.7416,019.5616,019.563,476,470,000
06 Jun 202215,797.1715,982.2915,797.1715,848.4515,848.453,852,050,000
03 Jun 202215,960.5315,960.5315,764.8415,797.1715,797.173,107,080,000
02 Jun 202215,709.6115,960.7715,645.3515,960.5315,960.533,604,930,000
01 Jun 202215,827.0515,922.0315,588.7815,709.6115,709.614,145,710,000
31 May 202215,942.6215,949.6615,794.1915,827.0515,827.055,192,220,000
27 May 202215,664.0015,942.8415,664.0015,942.6215,942.623,560,560,000
26 May 202215,412.1915,718.8015,412.1915,664.0015,664.003,961,940,000
25 May 202215,290.3815,472.2715,246.7615,412.1915,412.194,322,190,000
24 May 202215,342.9615,342.9615,056.4215,290.3815,290.383,901,640,000
23 May 202215,080.9815,383.3715,080.9815,342.9615,342.963,392,770,000
20 May 202215,035.8715,190.6714,785.2015,080.9815,080.984,278,520,000
19 May 202215,044.5215,179.2614,901.0415,035.8715,035.874,212,140,000
18 May 202215,541.9115,541.9114,997.5115,044.5215,044.524,428,960,000
17 May 202215,259.8215,544.5515,259.8215,541.9115,541.913,846,580,000
16 May 202215,257.3615,374.0815,150.9215,259.8215,259.823,824,320,000
13 May 202214,931.1015,304.2014,931.1015,257.3615,257.364,142,950,000
12 May 202214,902.1415,007.1714,695.6914,931.1014,931.104,964,130,000
11 May 202215,025.7415,290.6314,887.6414,902.1414,902.144,683,220,000
10 May 202215,057.8715,286.4014,855.6015,025.7415,025.744,630,150,000
09 May 202215,566.5615,566.5615,005.9515,057.8715,057.874,746,120,000
06 May 202215,652.6115,652.6115,360.1615,566.5615,566.564,254,300,000
05 May 202216,119.6116,119.6115,515.9815,652.6115,652.614,197,620,000
04 May 202215,729.5316,139.6715,650.6516,119.6116,119.614,236,210,000
03 May 202215,609.2815,818.7315,609.2815,729.5315,729.533,877,530,000
02 May 202215,615.2515,698.5215,324.7315,609.2815,609.284,474,060,000
29 Apr 202216,032.6816,053.2915,593.2315,615.2515,615.253,943,480,000
28 Apr 202215,741.8216,095.6915,706.0316,032.6816,032.683,969,440,000
27 Apr 202215,694.2415,887.6815,656.0715,741.8215,741.823,876,340,000
26 Apr 202216,054.7616,054.7615,694.1615,694.2415,694.243,760,420,000
25 Apr 202216,056.8716,079.1615,708.9016,054.7616,054.764,061,070,000
22 Apr 202216,499.3316,499.3316,047.5416,056.8716,056.873,930,660,000
21 Apr 202216,761.3516,882.6416,472.1716,499.3316,499.333,833,570,000
20 Apr 202216,658.9016,835.7316,658.9016,761.3516,761.353,678,040,000
19 Apr 202216,466.2116,685.9416,466.2116,658.9016,658.903,197,930,000
18 Apr 202216,511.5116,546.4016,407.3716,466.2116,466.213,509,340,000
14 Apr 202216,614.7916,680.2216,508.3116,511.5116,511.513,634,740,000
13 Apr 202216,465.9916,627.9316,465.9916,614.7916,614.793,273,140,000
12 Apr 202216,534.2016,693.4816,419.0816,465.9916,465.993,451,990,000
11 Apr 202216,689.9516,689.9516,519.8616,534.2016,534.203,452,540,000
08 Apr 202216,631.4516,775.5616,616.4016,689.9516,689.953,453,040,000
07 Apr 202216,587.1016,690.4016,449.7716,631.4516,631.454,054,010,000
06 Apr 202216,645.0516,645.0516,472.6716,587.1016,587.104,137,080,000
05 Apr 202216,830.9416,889.3816,612.5916,645.0516,645.053,906,230,000
04 Apr 202216,787.7516,841.6216,735.8816,829.7516,829.753,833,500,000
01 Apr 202216,670.9116,797.6416,652.6916,787.7516,787.753,828,290,000
31 Mar 202216,932.7616,932.7616,670.8516,670.9116,670.913,782,040,000
30 Mar 202217,014.7617,031.6516,858.7116,932.7616,932.763,665,390,000
29 Mar 202216,798.7217,034.9116,798.7217,014.7617,014.764,239,660,000
28 Mar 202216,792.8016,798.7216,640.1416,798.7216,798.723,696,850,000
25 Mar 202216,701.8216,794.1816,669.7916,792.8016,792.803,577,520,000
24 Mar 202216,558.5316,702.2316,558.5316,701.8216,701.823,573,430,000
23 Mar 202216,735.4816,735.4816,557.5816,558.5316,558.534,014,360,000
22 Mar 202216,606.6716,768.6716,606.6716,735.4816,735.483,962,880,000
21 Mar 202216,612.6416,694.6816,514.9916,606.6716,606.673,961,050,000
18 Mar 202216,483.5816,615.9616,412.5016,612.6416,612.646,681,510,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...