NYSE Composite (^NYA) | Stock Price History & Returns | 1985 - 2025
NYSE Composite
NYSE Composite
NYSE Composite Historical Price Chart
NYSE Composite Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2025 | $21,336.99 | -0.68% | $21,483.50 | $21,483.48 | $21,264.49 | N/A |
| Sep 24, 2025 | $21,483.48 | -0.30% | $21,548.20 | $21,597.54 | $21,469.70 | N/A |
| Sep 23, 2025 | $21,548.22 | +0.03% | $21,542.50 | $21,696.11 | $21,524.13 | N/A |
| Sep 22, 2025 | $21,542.47 | +0.23% | $21,494.00 | $21,575.75 | $21,421.75 | N/A |
| Sep 19, 2025 | $21,493.97 | -0.05% | $21,504.30 | $21,535.60 | $21,425.83 | N/A |
| Sep 18, 2025 | $21,504.35 | +0.30% | $21,439.90 | $21,551.03 | $21,410.31 | N/A |
| Sep 17, 2025 | $21,439.90 | +0.30% | $21,375.20 | $21,596.79 | $21,319.15 | N/A |
| Sep 16, 2025 | $21,375.19 | -0.09% | $21,394.60 | $21,434.90 | $21,314.29 | N/A |
| Sep 15, 2025 | $21,394.59 | +0.09% | $21,374.30 | $21,461.28 | $21,369.82 | N/A |
| Sep 12, 2025 | $21,374.32 | -0.74% | $21,533.60 | $21,533.64 | $21,369.76 | N/A |
| Sep 11, 2025 | $21,533.64 | +1.12% | $21,294.60 | $21,542.37 | $21,294.57 | N/A |
| Sep 10, 2025 | $21,294.57 | +0.48% | $21,193.10 | $21,376.12 | $21,193.11 | N/A |
| Sep 9, 2025 | $21,193.11 | +0.09% | $21,173.60 | $21,228.31 | $21,148.90 | N/A |
| Sep 8, 2025 | $21,173.64 | +0.18% | $21,136.00 | $21,185.97 | $21,056.43 | N/A |
| Sep 5, 2025 | $21,136.04 | -0.10% | $21,157.90 | $21,282.60 | $21,021.57 | N/A |
| Sep 4, 2025 | $21,157.93 | +0.71% | $21,008.11 | $21,159.68 | $20,991.95 | 4.7B |
| Sep 3, 2025 | $21,008.11 | -0.17% | $21,044.87 | $21,047.72 | $20,915.18 | 4.5B |
| Sep 2, 2025 | $21,044.87 | -0.50% | $21,151.47 | $21,151.47 | $20,894.59 | 4.8B |
| Aug 29, 2025 | $21,151.47 | -0.06% | $21,165.05 | $21,183.00 | $21,083.44 | 4.2B |
| Aug 28, 2025 | $21,165.05 | +0.15% | $21,132.43 | $21,182.76 | $21,088.92 | 4.3B |
| Aug 27, 2025 | $21,132.43 | +0.24% | $21,082.56 | $21,158.66 | $21,032.23 | 4.1B |
| Aug 26, 2025 | $21,082.56 | +0.39% | $21,000.56 | $21,095.51 | $20,980.52 | 4.9B |
| Aug 25, 2025 | $21,000.56 | -0.71% | $21,150.11 | $21,151.44 | $21,000.38 | 4.1B |
| Aug 22, 2025 | $21,150.11 | +1.59% | $20,818.60 | $21,195.68 | $20,818.60 | 5.0B |
| Aug 21, 2025 | $20,818.60 | -0.23% | $20,865.55 | $20,865.55 | $20,746.94 | 4.0B |
| Aug 20, 2025 | $20,865.55 | +0.22% | $20,820.66 | $20,896.54 | $20,776.43 | 4.5B |
| Aug 19, 2025 | $20,820.66 | +0.02% | $20,816.24 | $20,927.44 | $20,788.58 | 4.4B |
| Aug 18, 2025 | $20,816.24 | +0.07% | $20,802.68 | $20,844.53 | $20,784.80 | 4.2B |
| Aug 15, 2025 | $20,802.68 | -0.03% | $20,808.43 | $20,871.10 | $20,780.48 | 4.6B |
| Aug 14, 2025 | $20,808.43 | -0.28% | $20,867.67 | $20,867.67 | $20,710.75 | 4.5B |
| Aug 13, 2025 | $20,867.67 | +0.76% | $20,709.73 | $20,872.65 | $20,709.73 | 5.2B |
| Aug 12, 2025 | $20,709.73 | +1.11% | $20,483.16 | $20,712.32 | $20,483.16 | 5.1B |
| Aug 11, 2025 | $20,483.16 | -0.20% | $20,524.24 | $20,580.81 | $20,462.47 | 4.7B |
| Aug 8, 2025 | $20,524.24 | +0.29% | $20,465.75 | $20,575.65 | $20,465.75 | 4.8B |
| Aug 7, 2025 | $20,465.75 | -0.11% | $20,489.05 | $20,642.99 | $20,402.92 | 5.3B |
| Aug 6, 2025 | $20,489.05 | +0.16% | $20,457.10 | $20,538.20 | $20,445.54 | 5.4B |
| Aug 5, 2025 | $20,457.10 | -0.16% | $20,488.86 | $20,527.56 | $20,364.82 | 5.5B |
| Aug 4, 2025 | $20,488.86 | +1.09% | $20,267.69 | $20,489.31 | $20,267.69 | 4.8B |
| Aug 1, 2025 | $20,267.69 | -0.93% | $20,458.44 | $20,458.44 | $20,131.76 | 5.8B |
| Jul 31, 2025 | $20,458.44 | -0.84% | $20,630.88 | $20,657.75 | $20,421.65 | 6.1B |
| Jul 30, 2025 | $20,630.88 | -0.63% | $20,761.56 | $20,771.19 | $20,551.75 | 5.4B |
| Jul 29, 2025 | $20,761.56 | -0.29% | $20,821.28 | $20,821.28 | $20,723.90 | 5.1B |
| Jul 28, 2025 | $20,821.28 | -0.62% | $20,950.45 | $20,950.45 | $20,786.69 | 4.6B |
| Jul 25, 2025 | $20,950.45 | +0.47% | $20,853.42 | $20,959.27 | $20,832.30 | 4.5B |
| Jul 24, 2025 | $20,853.42 | -0.33% | $20,921.84 | $20,950.86 | $20,853.40 | 5.3B |
| Jul 23, 2025 | $20,921.84 | +1.27% | $20,658.79 | $20,924.90 | $20,658.79 | 5.6B |
| Jul 22, 2025 | $20,658.79 | +0.70% | $20,514.47 | $20,675.33 | $20,514.47 | 5.7B |
| Jul 21, 2025 | $20,514.47 | -0.13% | $20,541.56 | $20,665.20 | $20,513.53 | 5.0B |
| Jul 18, 2025 | $20,541.56 | -0.23% | $20,589.52 | $20,647.68 | $20,512.19 | 5.2B |
| Jul 17, 2025 | $20,589.52 | +0.51% | $20,485.74 | $20,617.90 | $20,455.78 | 5.5B |
| Jul 16, 2025 | $20,485.74 | +0.55% | $20,374.38 | $20,502.25 | $20,277.73 | 5.2B |
| Jul 15, 2025 | $20,374.38 | -1.01% | $20,581.45 | $20,627.35 | $20,370.77 | 5.1B |
| Jul 14, 2025 | $20,581.45 | +0.16% | $20,547.67 | $20,594.84 | $20,484.63 | 4.7B |
| Jul 11, 2025 | $20,547.67 | -0.63% | $20,678.11 | $20,678.11 | $20,499.56 | 4.7B |
| Jul 10, 2025 | $20,678.11 | +0.34% | $20,608.23 | $20,724.56 | $20,574.09 | 5.4B |
| Jul 9, 2025 | $20,608.23 | +0.32% | $20,541.96 | $20,616.00 | $20,515.18 | 4.8B |
| Jul 8, 2025 | $20,541.96 | -0.02% | $20,545.60 | $20,599.17 | $20,524.28 | 5.7B |
| Jul 7, 2025 | $20,545.60 | -0.87% | $20,725.79 | $20,725.79 | $20,441.46 | 5.2B |
| Jul 3, 2025 | $20,725.79 | +0.63% | $20,596.93 | $20,742.38 | $20,596.93 | 3.4B |
| Jul 2, 2025 | $20,596.93 | +0.27% | $20,541.37 | $20,596.93 | $20,477.70 | 5.6B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | $21,336.99 | -0.73% | $21,494.00 | $21,696.11 | $21,264.49 | N/A |
| Sep 15, 2025 | $21,493.97 | +0.56% | $21,374.30 | $21,596.79 | $21,314.29 | N/A |
| Sep 8, 2025 | $21,374.32 | +1.13% | $21,136.00 | $21,542.37 | $21,056.43 | N/A |
| Sep 1, 2025 | $21,136.04 | -0.07% | $21,151.47 | $21,282.60 | $20,894.59 | 13.9B |
| Aug 25, 2025 | $21,151.47 | +0.01% | $21,150.11 | $21,183.00 | $20,980.52 | 21.6B |
| Aug 18, 2025 | $21,150.11 | +1.67% | $20,802.68 | $21,195.68 | $20,746.94 | 22.1B |
| Aug 11, 2025 | $20,802.68 | +1.36% | $20,524.24 | $20,872.65 | $20,462.47 | 24.0B |
| Aug 4, 2025 | $20,524.24 | +1.27% | $20,267.69 | $20,642.99 | $20,267.69 | 25.8B |
| Jul 28, 2025 | $20,267.69 | -3.26% | $20,950.45 | $20,950.45 | $20,131.76 | 26.9B |
| Jul 21, 2025 | $20,950.45 | +1.99% | $20,541.56 | $20,959.27 | $20,513.53 | 26.1B |
| Jul 14, 2025 | $20,541.56 | -0.03% | $20,547.67 | $20,647.68 | $20,277.73 | 25.7B |
| Jul 7, 2025 | $20,547.67 | -0.86% | $20,725.79 | $20,725.79 | $20,441.46 | 25.8B |
| Jun 30, 2025 | $20,725.79 | +1.90% | $20,338.41 | $20,742.38 | $20,338.41 | 21.1B |
| Jun 23, 2025 | $20,338.41 | +2.37% | $19,868.36 | $20,435.26 | $19,765.42 | 29.4B |
| Jun 16, 2025 | $19,868.36 | -0.56% | $19,981.07 | $20,204.38 | $19,838.30 | 22.6B |
| Jun 9, 2025 | $19,981.07 | -0.32% | $20,045.36 | $20,199.52 | $19,934.62 | 24.6B |
| Jun 2, 2025 | $20,045.36 | +1.32% | $19,783.81 | $20,077.11 | $19,599.43 | 24.1B |
| May 26, 2025 | $19,783.81 | +1.27% | $19,534.84 | $19,838.76 | $19,534.84 | 21.0B |
| May 19, 2025 | $19,534.84 | -2.00% | $19,934.06 | $19,993.75 | $19,390.86 | 23.6B |
| May 12, 2025 | $19,934.06 | +3.18% | $19,319.20 | $19,934.06 | $19,319.20 | 26.6B |
| May 5, 2025 | $19,319.20 | -0.35% | $19,386.68 | $19,491.18 | $19,138.41 | 24.3B |
| Apr 28, 2025 | $19,386.68 | +2.58% | $18,899.80 | $19,420.79 | $18,753.59 | 24.2B |
| Apr 21, 2025 | $18,899.80 | +2.90% | $18,367.12 | $18,944.28 | $17,857.80 | 23.2B |
| Apr 14, 2025 | $18,367.12 | +0.81% | $18,219.65 | $18,604.06 | $18,124.48 | 18.7B |
| Apr 7, 2025 | $18,219.65 | +2.28% | $17,618.61 | $18,484.44 | $16,820.11 | 37.9B |
| Apr 4, 2025 | $17,812.65 | +1.10% | $18,767.20 | $18,767.19 | $17,736.07 | N/A |
| Mar 31, 2025 | $17,618.61 | -8.57% | $19,270.30 | $19,563.23 | $17,583.70 | 30.0B |
| Mar 24, 2025 | $19,270.30 | -0.95% | $19,454.30 | $19,772.26 | $19,227.11 | 22.1B |
| Mar 17, 2025 | $19,454.30 | +1.16% | $19,231.35 | $19,663.59 | $19,231.35 | 28.4B |
| Mar 10, 2025 | $19,231.35 | -1.75% | $19,573.06 | $19,573.06 | $18,818.53 | 27.7B |
| Mar 3, 2025 | $19,573.06 | -2.27% | $20,028.19 | $20,161.90 | $19,291.71 | 27.9B |
| Feb 24, 2025 | $20,028.19 | +0.74% | $19,881.53 | $20,080.90 | $19,730.95 | 26.7B |
| Feb 17, 2025 | $19,881.53 | -1.24% | $20,130.49 | $20,240.59 | $19,847.62 | 19.5B |
| Feb 10, 2025 | $20,130.49 | +0.45% | $20,039.48 | $20,239.27 | $19,955.46 | 22.5B |
| Feb 3, 2025 | $20,039.48 | +0.20% | $19,998.82 | $20,230.83 | $19,639.32 | 23.6B |
| Jan 27, 2025 | $19,998.82 | +0.01% | $19,997.47 | $20,218.73 | $19,839.44 | 23.3B |
| Jan 20, 2025 | $19,997.47 | +1.99% | $19,607.37 | $20,047.14 | $19,607.37 | 17.7B |
| Jan 13, 2025 | $19,607.37 | +3.40% | $18,963.01 | $19,673.71 | $18,857.22 | 21.8B |
| Jan 6, 2025 | $18,963.01 | -1.51% | $19,254.29 | $19,426.84 | $18,941.51 | 18.7B |
| Dec 30, 2024 | $19,254.29 | +0.08% | $19,238.48 | $19,276.70 | $18,953.55 | 13.9B |
| Dec 23, 2024 | $19,238.48 | +0.62% | $19,119.44 | $19,387.38 | $19,009.57 | 11.4B |
| Dec 16, 2024 | $19,119.44 | -3.09% | $19,729.37 | $19,773.05 | $18,860.61 | 27.3B |
| Dec 9, 2024 | $19,729.37 | -1.88% | $20,107.79 | $20,180.95 | $19,699.23 | 20.1B |
| Dec 2, 2024 | $20,107.79 | -0.81% | $20,272.04 | $20,315.58 | $20,083.94 | 20.6B |
| Nov 25, 2024 | $20,272.04 | +0.74% | $20,123.45 | $20,332.50 | $20,123.45 | 15.3B |
| Nov 18, 2024 | $20,123.45 | +2.43% | $19,645.77 | $20,132.48 | $19,566.05 | 20.2B |
| Nov 11, 2024 | $19,645.77 | -1.46% | $19,937.13 | $20,084.53 | $19,609.45 | 21.6B |
| Nov 4, 2024 | $19,937.13 | +3.55% | $19,253.54 | $19,990.34 | $19,196.39 | 23.3B |
| Oct 28, 2024 | $19,253.54 | -1.04% | $19,456.27 | $19,575.91 | $19,236.63 | 19.6B |
| Oct 21, 2024 | $19,456.27 | -2.16% | $19,884.81 | $19,884.81 | $19,438.80 | 17.3B |
| Oct 14, 2024 | $19,884.81 | +0.88% | $19,711.22 | $19,905.65 | $19,669.80 | 17.2B |
| Oct 7, 2024 | $19,711.22 | +0.88% | $19,538.68 | $19,719.61 | $19,367.29 | 17.1B |
| Sep 30, 2024 | $19,538.68 | +0.19% | $19,501.22 | $19,541.03 | $19,317.15 | 19.4B |
| Sep 23, 2024 | $19,501.22 | +0.66% | $19,373.74 | $19,597.32 | $19,363.21 | 19.3B |
| Sep 16, 2024 | $19,373.74 | +1.32% | $19,121.50 | $19,471.24 | $19,121.50 | 22.5B |
| Sep 9, 2024 | $19,121.50 | +2.46% | $18,663.14 | $19,161.17 | $18,513.07 | 18.7B |
| Sep 2, 2024 | $18,663.14 | -3.26% | $19,292.23 | $19,292.23 | $18,639.83 | 14.7B |
| Aug 26, 2024 | $19,292.23 | +1.04% | $19,093.48 | $19,298.03 | $18,985.21 | 16.0B |
| Aug 19, 2024 | $19,093.48 | +1.81% | $18,753.77 | $19,099.53 | $18,753.77 | 15.6B |
| Aug 12, 2024 | $18,753.77 | +2.66% | $18,267.15 | $18,769.86 | $18,177.31 | 17.5B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | $21,336.99 | +0.88% | $21,151.47 | $21,696.11 | $20,894.59 | 13.9B |
| Aug 1, 2025 | $21,151.47 | +3.39% | $20,458.44 | $21,195.68 | $20,131.76 | 99.4B |
| Jul 1, 2025 | $20,458.44 | +0.14% | $20,429.55 | $20,959.27 | $20,277.73 | 114.0B |
| Jun 1, 2025 | $20,429.55 | +3.26% | $19,783.81 | $20,440.55 | $19,599.43 | 106.5B |
| May 1, 2025 | $19,783.81 | +11.07% | $19,114.24 | $19,993.75 | $19,032.87 | 105.3B |
| Apr 4, 2025 | $17,812.65 | -6.81% | $18,767.20 | $18,767.19 | $17,736.07 | N/A |
| Apr 1, 2025 | $19,114.24 | -1.45% | $19,395.86 | $19,563.23 | $16,820.11 | 118.9B |
| Mar 1, 2025 | $19,395.86 | -3.16% | $20,028.19 | $20,161.90 | $18,818.53 | 111.4B |
| Feb 1, 2025 | $20,028.19 | +0.15% | $19,998.82 | $20,240.59 | $19,639.32 | 92.3B |
| Jan 1, 2025 | $19,998.82 | +4.72% | $19,097.10 | $20,218.73 | $18,857.22 | 88.6B |
| Dec 1, 2024 | $19,097.10 | -5.80% | $20,272.04 | $20,315.58 | $18,860.61 | 86.1B |
| Nov 1, 2024 | $20,272.04 | +5.37% | $19,238.95 | $20,332.50 | $19,196.39 | 84.1B |
| Oct 1, 2024 | $19,238.95 | -1.42% | $19,516.44 | $19,905.65 | $19,236.63 | 82.4B |
| Sep 1, 2024 | $19,516.44 | +1.16% | $19,292.23 | $19,597.32 | $18,513.07 | 79.6B |
| Aug 1, 2024 | $19,292.23 | +3.11% | $18,710.01 | $19,298.03 | $17,561.50 | 81.1B |
| Jul 1, 2024 | $18,710.01 | +3.79% | $18,026.50 | $18,841.48 | $17,928.85 | 80.2B |
| Jun 1, 2024 | $18,026.50 | -0.32% | $18,083.69 | $18,189.42 | $17,713.48 | 76.0B |
| May 1, 2024 | $18,083.69 | +2.73% | $17,603.34 | $18,421.92 | $17,539.79 | 86.8B |
| Apr 1, 2024 | $17,603.34 | -3.87% | $18,312.67 | $18,315.15 | $17,336.80 | 81.7B |
| Mar 1, 2024 | $18,312.67 | +4.01% | $17,607.43 | $18,342.24 | $17,603.89 | 86.3B |
| Feb 1, 2024 | $17,607.43 | +4.12% | $16,911.13 | $17,659.22 | $16,906.17 | 82.1B |
| Jan 1, 2024 | $16,911.13 | +0.35% | $16,852.89 | $17,123.20 | $16,462.86 | 81.7B |
| Dec 1, 2023 | $16,852.89 | +4.75% | $16,088.84 | $16,933.62 | $16,062.04 | 81.5B |
| Nov 1, 2023 | $16,088.84 | +7.84% | $14,919.20 | $16,094.26 | $14,904.92 | 81.0B |
| Oct 1, 2023 | $14,919.20 | -3.11% | $15,398.21 | $15,618.90 | $14,638.37 | 83.5B |
| Sep 1, 2023 | $15,398.21 | -3.76% | $16,000.37 | $16,152.36 | $15,288.45 | 73.5B |
| Aug 1, 2023 | $16,000.37 | -2.60% | $16,427.29 | $16,427.29 | $15,626.92 | 86.8B |
| Jul 1, 2023 | $16,427.29 | +3.47% | $15,875.91 | $16,458.89 | $15,557.97 | 75.1B |
| Jun 1, 2023 | $15,875.91 | +6.64% | $14,887.14 | $15,908.71 | $14,872.28 | 88.0B |
| May 1, 2023 | $14,887.14 | -4.24% | $15,545.88 | $15,622.56 | $14,810.57 | 88.9B |
| Apr 1, 2023 | $15,545.88 | +1.11% | $15,374.91 | $15,710.47 | $15,201.10 | 70.9B |
| Mar 1, 2023 | $15,374.91 | -0.35% | $15,428.97 | $15,772.65 | $14,471.08 | 113.1B |
| Feb 1, 2023 | $15,428.97 | -3.79% | $16,036.39 | $16,222.20 | $15,347.28 | 80.4B |
| Jan 1, 2023 | $16,036.39 | +5.61% | $15,184.31 | $16,036.99 | $15,053.17 | 80.8B |
| Dec 1, 2022 | $15,184.31 | -3.78% | $15,780.02 | $15,854.14 | $14,866.80 | 85.2B |
| Nov 1, 2022 | $15,780.02 | +7.00% | $14,747.03 | $15,780.02 | $14,297.06 | 92.7B |
| Oct 1, 2022 | $14,747.03 | +9.46% | $13,472.18 | $14,825.02 | $13,278.56 | 95.8B |
| Sep 1, 2022 | $13,472.18 | -8.98% | $14,801.24 | $15,397.14 | $13,466.98 | 94.2B |
| Aug 1, 2022 | $14,801.24 | -3.43% | $15,327.71 | $15,897.67 | $14,801.24 | 92.3B |
| Jul 1, 2022 | $15,327.71 | +5.80% | $14,487.64 | $15,354.73 | $13,988.86 | 81.7B |
| Jun 1, 2022 | $14,487.64 | -8.46% | $15,827.05 | $16,022.83 | $13,993.20 | 106.1B |
| May 1, 2022 | $15,827.05 | +1.36% | $15,615.25 | $16,139.67 | $14,695.69 | 108.9B |
| Apr 1, 2022 | $15,615.25 | -6.33% | $16,670.91 | $16,889.38 | $15,593.23 | 90.4B |
| Mar 1, 2022 | $16,670.91 | +2.19% | $16,313.89 | $17,034.91 | $15,621.76 | 123.5B |
| Feb 1, 2022 | $16,313.89 | -2.08% | $16,659.77 | $17,160.33 | $15,571.35 | 92.7B |
| Jan 1, 2022 | $16,659.77 | -2.94% | $17,164.13 | $17,442.54 | $15,816.09 | 95.6B |
| Dec 1, 2021 | $17,164.13 | +5.18% | $16,318.97 | $17,238.65 | $16,133.21 | 92.8B |
| Nov 1, 2021 | $16,318.97 | -4.10% | $17,016.41 | $17,364.31 | $16,303.27 | 88.3B |
| Oct 1, 2021 | $17,016.41 | +5.40% | $16,144.92 | $17,228.30 | $16,094.50 | 80.3B |
| Sep 1, 2021 | $16,144.92 | -3.94% | $16,806.44 | $16,944.48 | $15,988.03 | 85.5B |
| Aug 1, 2021 | $16,806.44 | +1.23% | $16,602.29 | $16,887.25 | $16,345.40 | 80.5B |
| Jul 1, 2021 | $16,602.29 | +0.28% | $16,555.35 | $16,750.67 | $15,954.69 | 84.3B |
| Jun 1, 2021 | $16,555.35 | 0.00% | $16,555.66 | $16,726.95 | $16,142.50 | 102.5B |
| May 1, 2021 | $16,555.66 | +2.07% | $16,219.33 | $16,685.89 | $16,030.30 | 88.3B |
| Apr 1, 2021 | $16,219.33 | +3.96% | $15,601.74 | $16,413.28 | $15,601.74 | 83.1B |
| Mar 1, 2021 | $15,601.74 | +3.94% | $15,010.47 | $15,797.94 | $14,765.55 | 122.4B |
| Feb 1, 2021 | $15,010.47 | +4.26% | $14,397.20 | $15,566.47 | $14,397.20 | 99.1B |
| Jan 1, 2021 | $14,397.20 | -0.88% | $14,601.45 | $15,129.12 | $14,258.25 | 106.1B |
| Dec 1, 2020 | $14,524.80 | +3.70% | $14,183.45 | $14,533.21 | $14,076.71 | 96.4B |
| Nov 1, 2020 | $14,006.46 | +12.69% | $12,573.34 | $14,271.09 | $12,535.93 | 101.2B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | $21,336.99 | +11.73% | $19,097.10 | $21,696.11 | $16,820.11 | 850.4B |
| 2024 | $19,097.10 | +13.32% | $16,852.89 | $20,332.50 | $16,462.86 | 988.1B |
| 2023 | $16,852.89 | +10.99% | $15,184.31 | $16,933.62 | $14,471.08 | 1,003.4B |
| 2022 | $15,184.31 | -11.53% | $17,164.13 | $17,442.54 | $13,278.56 | 1,159.0B |
| 2021 | $17,164.13 | +18.17% | $14,601.45 | $17,364.31 | $14,258.25 | 1,113.1B |
| 2020 | $14,524.80 | +4.40% | $13,913.03 | $14,533.21 | $8,664.94 | 1,245.4B |
| 2019 | $13,913.03 | +22.32% | $11,238.77 | $13,978.61 | $11,169.46 | 896.8B |
| 2018 | $11,374.39 | -11.20% | $12,860.93 | $13,637.02 | $10,724.19 | 912.3B |
| 2017 | $12,808.84 | +15.84% | $11,138.85 | $12,886.11 | $11,094.29 | 858.5B |
| 2016 | $11,056.90 | +9.01% | $10,020.05 | $11,688.45 | $8,937.99 | 980.0B |
| 2015 | $10,143.42 | -6.42% | $10,859.80 | $11,254.87 | $9,509.59 | 921.2B |
| 2014 | $10,839.24 | +4.22% | $10,352.71 | $11,334.65 | $9,732.47 | 845.4B |
| 2013 | $10,400.32 | +23.18% | $8,571.53 | $10,406.77 | $8,571.08 | 846.5B |
| 2012 | $8,443.51 | +12.93% | $7,477.03 | $8,519.14 | $7,222.88 | 903.2B |
| 2011 | $7,477.03 | -6.11% | $7,964.04 | $8,718.25 | $6,414.89 | 1,032.5B |
| 2010 | $7,964.02 | +10.84% | $7,184.98 | $7,982.59 | $6,355.83 | 1,147.7B |
| 2009 | $7,184.96 | +24.80% | $5,755.76 | $7,288.23 | $4,181.75 | 1,399.4B |
| 2008 | $5,757.05 | -40.89% | $9,740.31 | $9,781.57 | $4,607.47 | 1,269.1B |
| 2007 | $9,740.32 | +6.58% | $9,137.96 | $10,387.17 | $8,811.55 | 800.9B |
| 2006 | $9,139.02 | +17.86% | $7,753.97 | $9,188.17 | $7,708.11 | 592.1B |
| 2005 | $7,753.95 | +6.95% | $7,250.06 | $7,867.59 | $6,902.51 | 483.9B |
| 2004 | $7,250.06 | +12.16% | $6,464.00 | $7,273.18 | $6,211.33 | 358.3B |
| 2003 | $6,464.00 | +29.28% | $5,146.00 | $6,469.50 | $4,418.62 | 341.1B |
| 2002 | $5,000.00 | -19.83% | $6,244.21 | $6,445.01 | $4,452.49 | 360.7B |
| 2001 | $6,236.39 | -10.21% | $6,785.69 | $7,048.13 | $5,331.38 | 304.4B |
| 2000 | $6,945.57 | +1.01% | $6,762.11 | $7,164.55 | $6,094.91 | N/A |
| 1999 | $6,876.10 | +9.15% | $6,282.06 | $7,011.65 | $6,092.27 | N/A |
| 1998 | $6,299.93 | +16.55% | $5,415.34 | $6,352.17 | $5,045.78 | N/A |
| 1997 | $5,405.19 | +30.31% | $4,118.79 | $5,438.18 | $4,118.15 | N/A |
| 1996 | $4,148.07 | +19.06% | $3,507.41 | $4,217.44 | $3,398.50 | N/A |
| 1995 | $3,484.15 | +31.31% | $2,651.15 | $3,501.70 | $2,651.15 | N/A |
| 1994 | $2,653.37 | -3.14% | $2,730.88 | $2,830.69 | $2,570.90 | N/A |
| 1993 | $2,739.44 | +7.86% | $2,536.43 | $2,756.25 | $2,497.62 | N/A |
| 1992 | $2,539.92 | +4.69% | $2,423.18 | $2,559.69 | $2,304.23 | N/A |
| 1991 | $2,426.04 | +27.12% | $1,888.68 | $2,426.04 | $1,807.79 | N/A |
| 1990 | $1,908.45 | -7.46% | $2,093.60 | $2,126.69 | $1,715.06 | N/A |
| 1989 | $2,062.30 | +24.82% | $1,638.72 | $2,107.77 | $1,638.72 | N/A |
| 1988 | $1,652.25 | +13.04% | $1,510.99 | $1,685.66 | $1,445.64 | N/A |
| 1987 | $1,461.61 | -0.25% | $1,491.00 | $1,987.76 | $1,331.34 | N/A |
| 1986 | $1,465.31 | +13.97% | $1,276.67 | $1,541.12 | $1,245.06 | N/A |
| 1985 | $1,285.66 | 0.00% | $1,009.05 | $1,289.04 | $1,000.27 | N/A |
NYSE Composite Stock Price Returns VS Peers By Period
Top Performing Indices (Compared by Returns %)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| NYSE Composite | 10.16% | 59.47% | 68.50% | 115.40% | 192.85% | 181.46% | |
| S&P Consumer Staples | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Communication | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Industrials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Financials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Utilities | N/A | N/A | N/A | N/A | N/A | N/A |
Calculate Your NYSE Composite Investment Returns
Long-Term Investment Performance Analysis
NYSE Composite stock price in Sep 2015 was $9,857.26, A $1,000.00 lump sum investment in NYSE Composite made 10 years ago would be worth approximately $2,164.60 today, representing a strong return of 116.46%. This translates to an annualized return (CAGR) of 8.02%.
10 Years Investment Scenario (Sep 2015 - Sep 2025)
Initial Investment
$1,000.00
Current Value
$2,164.60
Total Return
116.46%
Annual Return (CAGR)
8.02%
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.