Australia markets closed

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15,895.36-104.05 (-0.65%)
At close: 04:05PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202315,999.4015,999.4015,814.4915,895.3615,895.364,114,240,000
03 Feb 202316,122.5816,122.5815,953.4815,999.4015,999.404,694,510,000
02 Feb 202316,121.2516,178.5616,035.5416,122.5816,122.585,624,360,000
01 Feb 202316,036.3916,222.2015,871.0716,121.2516,121.254,856,930,000
31 Jan 202315,818.9016,036.9915,809.6616,036.3916,036.394,679,320,000
30 Jan 202315,962.5815,974.4015,813.2315,818.9015,818.903,802,000,000
27 Jan 202315,985.8716,032.1215,901.1715,962.5815,962.583,907,760,000
26 Jan 202315,889.2715,988.2715,840.8415,985.8715,985.873,809,590,000
25 Jan 202315,868.2215,893.3115,681.8015,889.2715,889.273,724,020,000
24 Jan 202315,880.0915,892.6615,752.4915,868.2215,868.223,320,430,000
23 Jan 202315,777.5515,940.9015,756.7815,880.0915,880.093,945,210,000
20 Jan 202315,569.6315,777.5515,538.2115,777.5515,777.554,013,360,000
19 Jan 202315,649.1315,649.1315,504.0715,569.6315,569.633,991,500,000
18 Jan 202315,883.5615,965.2515,644.4515,649.1315,649.134,298,710,000
17 Jan 202315,918.3715,973.2915,871.2515,883.5615,883.564,235,560,000
13 Jan 202315,859.5515,940.6115,749.9115,918.3715,918.373,939,700,000
12 Jan 202315,749.0915,911.0015,692.5115,859.5515,859.554,440,260,000
11 Jan 202315,608.1715,750.4815,608.1715,749.0915,749.094,303,360,000
10 Jan 202315,514.4415,614.6215,464.1915,608.1715,608.173,851,030,000
09 Jan 202315,539.7415,703.0215,507.9815,514.4415,514.444,311,770,000
06 Jan 202315,225.4015,568.9015,225.4015,539.7415,539.743,923,560,000
05 Jan 202315,350.3015,350.3015,168.6915,225.4015,225.403,893,450,000
04 Jan 202315,154.4515,407.6015,154.4515,350.3015,350.304,414,080,000
03 Jan 202315,184.3115,327.5315,053.1715,154.4515,154.453,959,140,000
30 Dec 202215,241.2115,241.2115,069.4115,184.3115,184.312,979,870,000
29 Dec 202215,037.3215,269.0615,037.3215,241.2115,241.213,003,680,000
28 Dec 202215,218.2615,268.7015,033.4715,037.3215,037.323,083,520,000
27 Dec 202215,188.4515,255.3515,142.4115,218.2615,218.263,030,300,000
23 Dec 202215,081.5315,188.5715,025.7315,188.4515,188.452,819,280,000
22 Dec 202215,219.5515,219.5514,871.1615,081.5315,081.533,956,950,000
21 Dec 202215,000.6215,250.9115,000.6215,219.5515,219.553,775,200,000
20 Dec 202214,938.0315,056.5814,922.6715,000.6215,000.623,985,370,000
19 Dec 202215,018.1715,066.3214,866.8014,938.0314,938.033,969,610,000
16 Dec 202215,182.2815,182.2814,920.1815,018.1715,018.177,493,660,000
15 Dec 202215,494.9815,494.9815,120.9715,182.2815,182.284,493,900,000
14 Dec 202215,562.5415,667.7815,407.5915,494.9815,494.984,472,340,000
13 Dec 202215,468.6715,819.1515,468.6715,562.5415,562.545,079,360,000
12 Dec 202215,291.0515,468.9815,280.9315,468.6715,468.673,904,130,000
09 Dec 202215,399.9415,439.2215,287.7615,291.0515,291.053,888,260,000
08 Dec 202215,311.7915,452.7615,311.7915,399.9415,399.944,006,900,000
07 Dec 202215,328.4415,401.6215,285.0615,311.7915,311.794,118,050,000
06 Dec 202215,474.7915,499.0015,240.8615,328.4615,328.464,368,380,000
05 Dec 202215,767.0215,767.0215,431.9015,474.7915,474.794,280,820,000
02 Dec 202215,761.1215,797.6815,617.8515,767.0215,767.024,012,620,000
01 Dec 202215,780.0215,854.1415,691.3015,761.1215,761.124,527,130,000
30 Nov 202215,433.4615,780.0215,361.7915,780.0215,780.026,579,360,000
29 Nov 202215,370.4415,479.9715,370.4415,433.4615,433.463,546,040,000
28 Nov 202215,605.6715,605.6715,350.0915,370.4415,370.443,615,430,000
25 Nov 202215,545.5215,625.7215,545.5215,605.6715,605.671,706,460,000
23 Nov 202215,481.7615,565.4015,455.8515,545.5215,545.523,279,720,000
22 Nov 202215,278.2615,486.4615,278.2615,481.7615,481.763,887,990,000
21 Nov 202215,309.7715,309.7715,180.1915,278.2615,278.263,850,690,000
18 Nov 202215,314.4415,337.5815,210.9415,309.7715,309.774,037,360,000
17 Nov 202215,090.0815,228.5515,071.2015,223.9615,223.964,051,780,000
16 Nov 202215,381.0015,381.0015,249.0415,265.2515,265.254,165,320,000
15 Nov 202215,445.1015,485.4915,260.8715,381.0015,381.005,015,310,000
14 Nov 202215,320.4315,415.9915,228.9815,228.9815,228.984,561,930,000
11 Nov 202215,234.7215,388.0615,234.7215,352.6915,352.695,593,310,000
10 Nov 202214,587.7615,241.8914,587.7615,234.7215,234.725,781,260,000
09 Nov 202214,889.3014,889.3014,568.9914,587.7614,587.764,645,010,000
08 Nov 202214,808.6314,983.3514,756.9814,889.3014,889.304,607,640,000
07 Nov 202214,702.7714,833.9414,688.5514,808.6314,808.634,341,620,000
04 Nov 202214,455.6714,796.8114,455.6714,702.7714,702.775,400,180,000
03 Nov 202214,497.8514,531.9314,297.0614,455.6714,455.674,625,290,000
02 Nov 202214,790.7114,929.3814,496.3314,497.8514,497.854,899,000,000
01 Nov 202214,747.0314,921.4814,725.0914,790.7114,790.714,481,210,000
31 Oct 202214,795.6314,825.0214,698.8214,747.0314,747.034,820,620,000
28 Oct 202214,569.9014,802.2214,565.5114,795.6314,795.634,459,410,000
27 Oct 202214,531.6914,726.1114,531.6914,569.9014,569.904,687,320,000
26 Oct 202214,440.6914,670.6214,440.6914,531.6914,531.694,817,310,000
25 Oct 202214,226.1114,454.1414,226.1114,440.6914,440.694,843,120,000
24 Oct 202214,144.0514,269.3414,085.4214,226.1114,226.114,747,930,000
21 Oct 202213,840.4714,161.5613,779.4714,144.0514,144.055,078,020,000
20 Oct 202213,947.2614,095.6913,809.3113,840.4713,840.474,496,620,000
19 Oct 202214,089.2014,089.2013,852.4513,947.2613,947.264,223,800,000
18 Oct 202213,923.2114,207.8413,923.2114,089.2014,089.204,483,740,000
17 Oct 202213,607.3113,989.8613,607.3113,923.2113,923.214,352,780,000
14 Oct 202213,888.9714,041.9413,599.4313,607.3113,607.314,243,030,000
13 Oct 202213,546.8013,943.0213,278.5613,888.9713,888.975,021,680,000
12 Oct 202213,608.0913,647.4213,536.3013,546.8013,546.804,006,830,000
11 Oct 202213,693.5713,788.1413,518.5513,608.0913,608.094,759,030,000
10 Oct 202213,798.2613,846.8513,629.5913,693.5713,693.573,834,320,000
07 Oct 202214,087.3814,087.3813,727.7913,798.2613,798.264,449,660,000
06 Oct 202214,262.0314,268.4214,063.8514,087.3814,087.384,252,100,000
05 Oct 202214,319.4914,340.8514,079.9114,262.0314,262.034,293,180,000
04 Oct 202213,855.7214,322.3613,855.7214,319.4914,319.495,146,580,000
03 Oct 202213,472.1813,920.4113,472.1813,855.7213,855.724,806,680,000
30 Sept 202213,608.2913,725.0613,466.9813,472.1813,472.185,645,360,000
29 Sept 202213,833.1813,833.1813,498.2813,608.2913,608.294,681,810,000
28 Sept 202213,541.7613,894.6513,541.7613,833.1813,833.184,684,850,000
27 Sept 202213,580.3913,783.8213,467.3513,541.7613,541.764,577,740,000
26 Sept 202213,796.9913,813.5413,529.5813,580.3913,580.394,886,140,000
23 Sept 202214,116.5914,116.5913,640.8813,796.9913,796.995,144,270,000
22 Sept 202214,236.6114,277.2414,107.1914,116.5914,116.594,284,600,000
21 Sept 202214,474.7214,608.0414,236.1214,236.6114,236.614,078,330,000
20 Sept 202214,674.4614,674.4614,384.4714,474.7214,474.724,058,050,000
19 Sept 202214,573.9114,677.5314,429.9514,674.4614,674.463,766,850,000
16 Sept 202214,722.0314,722.0314,468.9214,573.9114,573.917,954,650,000
15 Sept 202214,843.2114,903.0314,686.9714,722.0314,722.034,441,830,000
14 Sept 202214,820.7914,898.7614,733.5714,843.2114,843.214,293,240,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...