NYSE Financials

NYK
🏛️ usa →
13,854.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13,751.20 13,901.50 13,751.20 13,854.40 0.0M
2025-09-25 13,810.10 13,810.10 13,701.70 13,751.20 0.0M
2025-09-24 13,878.40 13,904.30 13,792.40 13,810.10 0.0M
2025-09-23 13,914.40 14,031.10 13,858.00 13,878.40 0.0M
2025-09-22 13,917.10 13,932.60 13,840.70 13,914.40 0.0M
2025-09-19 13,899.10 13,954.50 13,872.50 13,917.10 0.0M
2025-09-18 13,879.70 13,959.40 13,854.50 13,899.10 0.0M
2025-09-17 13,779.98 13,970.85 13,779.98 13,879.69 0.0M
2025-09-16 13,821.45 13,821.45 13,716.58 13,779.98 0.0M
2025-09-15 13,814.18 13,889.11 13,805.22 13,821.45 0.0M
2025-09-12 13,881.58 13,881.58 13,796.31 13,814.18 0.0M
2025-09-11 13,675.65 13,883.22 13,675.65 13,881.58 0.0M
2025-09-10 13,669.19 13,731.70 13,642.86 13,675.65 0.0M
2025-09-09 13,641.62 13,726.70 13,603.07 13,669.19 0.0M
2025-09-08 13,626.36 13,656.00 13,568.25 13,641.62 0.0M
2025-09-05 13,778.21 13,846.23 13,569.76 13,626.36 0.0M
2025-09-04 13,635.96 13,778.21 13,635.96 13,778.21 0.0M
2025-09-03 13,651.36 13,651.36 13,554.91 13,635.96 0.0M
2025-09-02 13,762.98 13,762.98 13,550.25 13,651.36 0.0M
2025-08-29 13,743.33 13,784.97 13,715.66 13,762.98 0.0M
2025-08-28 13,719.24 13,758.47 13,709.14 13,743.33 0.0M
2025-08-27 13,698.86 13,749.47 13,652.80 13,719.24 0.0M
2025-08-26 13,618.40 13,700.93 13,582.99 13,698.86 0.0M
2025-08-25 13,714.42 13,714.42 13,618.16 13,618.40 0.0M
2025-08-22 13,491.79 13,742.48 13,491.79 13,714.42 0.0M
2025-08-21 13,524.27 13,524.27 13,424.81 13,491.79 0.0M
2025-08-20 13,462.86 13,552.92 13,460.42 13,524.27 0.0M
2025-08-19 13,450.32 13,525.64 13,438.72 13,462.86 0.0M
2025-08-18 13,460.09 13,460.09 13,419.64 13,450.32 0.0M
2025-08-15 13,546.04 13,602.36 13,457.35 13,460.09 0.0M
2025-08-14 13,498.05 13,548.86 13,449.99 13,546.04 0.0M
2025-08-13 13,413.26 13,507.56 13,413.26 13,498.05 0.0M
2025-08-12 13,235.93 13,421.09 13,235.93 13,413.26 0.0M
2025-08-11 13,257.06 13,286.00 13,218.59 13,235.93 0.0M
2025-08-08 13,170.49 13,295.99 13,170.49 13,257.06 0.0M
2025-08-07 13,254.27 13,340.54 13,134.81 13,170.49 0.0M
2025-08-06 13,192.68 13,283.75 13,192.68 13,254.27 0.0M
2025-08-05 13,206.20 13,244.33 13,105.16 13,192.68 0.0M
2025-08-04 13,083.76 13,206.45 13,083.76 13,206.20 0.0M
2025-08-01 13,262.64 13,262.64 12,985.97 13,083.76 0.0M
2025-07-31 13,342.12 13,391.62 13,240.24 13,262.64 0.0M
2025-07-30 13,425.43 13,438.23 13,286.76 13,342.12 0.0M
2025-07-29 13,427.45 13,498.25 13,404.33 13,425.43 0.0M
2025-07-28 13,559.84 13,559.84 13,406.17 13,427.45 0.0M
2025-07-25 13,494.73 13,568.26 13,456.66 13,559.84 0.0M
2025-07-24 13,511.78 13,578.91 13,494.66 13,494.73 0.0M
2025-07-22 13,280.50 13,383.70 13,280.50 13,370.40 0.0M
2025-07-21 13,274.87 13,393.61 13,274.87 13,280.50 0.0M
2025-07-18 13,290.53 13,310.26 13,257.46 13,274.87 0.0M
2025-07-17 13,184.10 13,308.00 13,141.79 13,290.53 0.0M
2025-07-16 13,078.50 13,189.47 13,014.52 13,184.10 0.0M
2025-07-15 13,278.30 13,278.30 13,075.62 13,078.50 0.0M
2025-07-14 13,197.29 13,280.73 13,168.95 13,278.30 0.0M
2025-07-11 13,318.87 13,318.87 13,164.49 13,197.29 0.0M
2025-07-10 13,262.36 13,331.56 13,241.51 13,318.87 0.0M
2025-07-09 13,221.56 13,286.72 13,217.53 13,262.36 0.0M
2025-07-08 13,270.45 13,281.72 13,203.44 13,221.56 0.0M
2025-07-07 13,417.61 13,417.61 13,207.34 13,270.45 0.0M
2025-07-03 13,284.26 13,427.78 13,284.26 13,417.61 0.0M
2025-07-02 13,290.42 13,291.30 13,214.42 13,284.26 0.0M
2025-07-01 13,226.87 13,310.15 13,188.97 13,290.42 0.0M
2025-06-30 13,140.81 13,233.30 13,140.81 13,226.87 0.0M
2025-06-27 13,099.10 13,225.96 13,090.07 13,140.81 0.0M
2025-06-26 12,985.52 13,111.80 12,985.52 13,099.10 0.0M
2025-06-25 13,078.29 13,078.29 12,980.76 12,985.52 0.0M
2025-06-24 12,891.80 13,121.10 12,891.80 13,078.30 0.0M
2025-06-23 12,760.00 12,897.40 12,667.60 12,891.80 0.0M
2025-06-20 12,757.30 12,817.50 12,739.00 12,760.00 0.0M
2025-06-18 12,741.40 12,860.60 12,741.40 12,757.30 0.0M
2025-06-17 12,848.00 12,848.00 12,715.30 12,741.40 0.0M
2025-06-16 12,723.40 12,938.50 12,723.40 12,848.00 0.0M
2025-06-13 12,959.36 12,959.36 12,689.87 12,723.37 0.0M
2025-06-12 12,929.60 12,959.36 12,854.93 12,959.36 0.0M
2025-06-11 12,945.90 13,014.70 12,902.60 12,929.60 0.0M
2025-06-10 12,944.10 12,953.30 12,911.80 12,945.90 0.0M
2025-06-09 12,999.10 13,001.40 12,881.00 12,944.10 0.0M
2025-06-06 12,858.90 13,027.80 12,858.90 12,999.10 0.0M
2025-06-05 12,865.30 12,901.30 12,808.50 12,858.90 0.0M
2025-06-04 12,918.90 12,947.70 12,865.30 12,865.30 0.0M
2025-06-03 12,909.50 12,931.80 12,785.30 12,918.90 0.0M
2025-06-02 12,893.90 12,910.00 12,742.50 12,909.50 0.0M
2025-05-30 12,864.60 12,916.70 12,778.50 12,893.90 0.0M
2025-05-29 12,800.20 12,868.50 12,764.50 12,864.60 0.0M
2025-05-28 12,889.90 12,889.90 12,785.50 12,800.20 0.0M
2025-05-27 12,677.00 12,895.30 12,677.00 12,889.90 0.0M
2025-05-23 12,699.00 12,726.80 12,569.40 12,677.00 0.0M
2025-05-22 12,711.30 12,763.20 12,645.60 12,699.00 0.0M
2025-05-21 12,963.60 12,963.60 12,705.50 12,711.30 0.0M
2025-05-20 13,026.60 13,026.60 12,915.40 12,963.60 0.0M
2025-05-19 12,999.20 13,050.00 12,914.10 13,026.60 0.0M
2025-05-16 12,923.60 13,007.20 12,899.10 12,999.20 0.0M
2025-05-15 12,827.20 12,937.60 12,827.20 12,923.60 0.0M
2025-05-14 12,845.00 12,860.80 12,786.90 12,827.20 0.0M
2025-05-13 12,802.20 12,887.50 12,802.20 12,845.00 0.0M
2025-05-12 12,564.00 12,860.40 12,564.00 12,802.20 0.0M
2025-05-09 12,530.50 12,591.30 12,527.90 12,564.00 0.0M
2025-05-08 12,465.80 12,648.40 12,465.80 12,530.50 0.0M
2025-05-07 12,414.50 12,529.50 12,414.50 12,465.80 0.0M
2025-05-06 12,475.20 12,492.20 12,374.40 12,414.50 0.0M
2025-05-05 12,543.40 12,567.40 12,421.60 12,475.20 0.0M
2025-05-02 12,312.10 12,573.50 12,312.10 12,543.40 0.0M
2025-05-01 12,334.80 12,387.30 12,259.20 12,312.10 0.0M
2025-04-30 12,337.60 12,362.50 12,057.10 12,334.80 0.0M
2025-04-29 12,238.30 12,355.10 12,188.00 12,337.60 0.0M
2025-04-28 12,174.60 12,289.30 12,146.50 12,238.30 0.0M
2025-04-25 12,202.90 12,202.90 12,097.40 12,174.60 0.0M
2025-04-24 12,077.20 12,224.30 12,015.70 12,202.90 0.0M
2025-04-23 11,953.40 12,308.50 11,953.40 12,077.20 0.0M
2025-04-22 11,597.00 11,975.90 11,597.00 11,953.40 0.0M
2025-04-21 11,812.70 11,812.70 11,473.90 11,597.00 0.0M
2025-04-17 11,729.40 11,923.20 11,729.40 11,812.70 0.0M
2025-04-16 11,865.90 11,899.20 11,644.20 11,729.40 0.0M
2025-04-15 11,799.80 11,986.70 11,799.80 11,865.90 0.0M
2025-04-14 11,643.70 11,873.70 11,643.70 11,799.80 0.0M
2025-04-11 11,432.40 11,688.20 11,337.40 11,643.70 0.0M
2025-04-10 11,789.20 11,789.20 11,131.00 11,432.40 0.0M
2025-04-09 10,972.80 11,859.50 10,765.70 11,789.20 0.0M
2025-04-08 11,068.40 11,528.40 10,817.60 10,972.80 0.0M
2025-04-07 11,165.10 11,452.60 10,655.90 11,068.40 0.0M
2025-04-04 11,988.00 11,988.00 11,144.10 11,165.10 0.0M
2025-04-03 12,597.80 12,597.80 11,979.30 11,988.00 0.0M
2025-04-02 12,485.50 12,615.70 12,387.60 12,597.80 0.0M
2025-04-01 12,493.30 12,532.00 12,346.80 12,485.50 0.0M
2025-03-31 12,405.66 12,546.40 12,230.94 12,493.33 0.0M
2025-03-28 12,622.89 12,629.26 12,361.40 12,405.66 0.0M
2025-03-27 12,654.77 12,693.31 12,552.89 12,622.89 0.0M
2025-03-26 12,699.12 12,786.51 12,611.43 12,654.77 0.0M
2025-03-25 12,659.43 12,726.10 12,648.59 12,699.12 0.0M
2025-03-24 12,458.83 12,678.30 12,458.83 12,659.43 0.0M
2025-03-21 12,491.54 12,497.13 12,355.75 12,458.83 0.0M
2025-03-20 12,501.63 12,555.00 12,405.41 12,491.54 0.0M
2025-03-19 12,393.33 12,567.85 12,359.11 12,501.63 0.0M
2025-03-18 12,390.63 12,432.54 12,347.85 12,393.33 0.0M
2025-03-17 12,236.36 12,432.53 12,217.42 12,390.63 0.0M
2025-03-14 11,941.44 12,246.90 11,941.44 12,236.36 0.0M
2025-03-13 12,045.57 12,103.93 11,916.53 11,941.44 0.0M
2025-03-12 11,992.40 12,128.10 11,938.40 12,045.60 0.0M
2025-03-11 12,074.50 12,089.00 11,909.30 11,992.40 0.0M
2025-03-10 12,379.60 12,379.60 11,956.60 12,074.50 0.0M
2025-03-07 12,408.60 12,408.60 12,168.50 12,379.60 0.0M
2025-03-06 12,635.10 12,635.10 12,354.60 12,408.60 0.0M
2025-03-05 12,495.10 12,672.50 12,457.00 12,635.10 0.0M
2025-03-04 12,867.30 12,867.30 12,404.50 12,495.10 0.0M
2025-03-03 12,952.16 13,077.17 12,781.36 12,867.26 0.0M
2025-02-28 12,747.43 12,958.49 12,734.48 12,952.16 0.0M
2025-02-27 12,709.78 12,880.59 12,709.78 12,747.43 0.0M
2025-02-26 12,709.17 12,812.49 12,682.92 12,709.78 0.0M
2025-02-25 12,660.74 12,781.81 12,581.13 12,709.17 0.0M
2025-02-24 12,626.51 12,745.76 12,597.75 12,660.74 0.0M
2025-02-21 12,796.19 12,817.49 12,601.87 12,626.51 0.0M
2025-02-20 12,930.14 12,930.14 12,723.33 12,796.19 0.0M
2025-02-19 12,962.96 12,962.96 12,874.16 12,930.14 0.0M
2025-02-18 12,857.46 12,962.96 12,857.46 12,962.96 0.0M
2025-02-14 12,834.71 12,915.60 12,834.71 12,857.46 0.0M
2025-02-13 12,737.78 12,845.70 12,737.78 12,834.71 0.0M
2025-02-12 12,797.99 12,797.99 12,653.41 12,737.78 0.0M
2025-02-11 12,750.77 12,810.94 12,687.25 12,797.99 0.0M
2025-02-10 12,819.11 12,852.55 12,709.75 12,750.77 0.0M
2025-02-07 12,902.38 12,919.61 12,812.51 12,819.11 0.0M
2025-02-06 12,797.27 12,902.43 12,797.27 12,902.38 0.0M
2025-02-05 12,651.97 12,798.45 12,651.97 12,797.27 0.0M
2025-02-04 12,642.39 12,706.32 12,622.91 12,651.97 0.0M
2025-02-03 12,736.33 12,736.33 12,455.88 12,642.39 0.0M
2025-01-31 12,822.83 12,849.95 12,725.32 12,736.33 0.0M
2025-01-30 12,694.39 12,888.45 12,694.39 12,822.83 0.0M
2025-01-29 12,718.83 12,800.61 12,666.48 12,694.39 0.0M
2025-01-28 12,724.40 12,755.82 12,682.00 12,718.83 0.0M
2025-01-27 12,601.59 12,726.43 12,573.67 12,724.40 0.0M
2025-01-24 12,570.86 12,624.66 12,547.25 12,601.59 0.0M
2025-01-23 12,493.90 12,581.50 12,493.90 12,570.86 0.0M
2025-01-22 12,576.06 12,576.06 12,477.90 12,493.90 0.0M
2025-01-21 12,423.92 12,585.10 12,423.92 12,576.06 0.0M
2025-01-17 12,347.34 12,443.17 12,344.23 12,423.92 0.0M
2025-01-16 12,269.97 12,356.21 12,254.30 12,347.34 0.0M
2025-01-15 11,990.40 12,289.98 11,990.40 12,269.97 0.0M
2025-01-14 11,847.38 11,996.48 11,847.38 11,990.40 0.0M
2025-01-13 11,770.51 11,852.54 11,713.55 11,847.38 0.0M
2025-01-10 12,058.20 12,058.20 11,738.47 11,770.51 0.0M
2025-01-08 12,039.18 12,062.72 11,952.53 12,058.20 0.0M
2025-01-07 12,071.04 12,154.96 12,002.29 12,039.18 0.0M
2025-01-06 12,102.89 12,208.95 12,062.90 12,071.04 0.0M
2025-01-03 12,002.10 12,103.72 11,985.93 12,102.89 0.0M
2025-01-02 12,043.30 12,116.14 11,945.59 12,002.10 0.0M