Historical Stock Prices And Yields1949-2003 by balazon

VIEWS: 173 PAGES: 4

More Info
									TABLE B–95.—Historical stock prices and yields, 1949–2003 Common stock prices New York Stock Exchange indexes Year Composite (Dec. 31, 2002= 5,000) 3 ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... 487.92 536.84 585.47 578.01 483.39 573.33 637.52 607.11 463.54 483.55 575.85 567.66 567.81 616.68 720.15 782.62 728.84 979.52 977.33
2 1

December 31, 1965=50 Composite 9.02 10.87 13.08 13.81 13.67 16.19 21.54 24.40 23.67 24.56 30.73 30.01 35.37 33.49 37.51 43.76 47.39 46.15 50.77 55.37 54.67 45.72 54.22 60.29 57.42 43.84 45.73 54.46 53.69 53.70 58.32 68.10 74.02 68.93 92.63 92.46 Transpor tation ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... 50.26 53.51 50.58 46.96 32.14 44.35 50.17 37.74 31.89 31.10 39.57 41.09 43.50 47.34 60.61 72.61 60.41 89.36 85.63

Dow Jones industrial average 2 Finance ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... 44.45 49.82 65.85 70.49 60.00 70.38 78.35 70.12 49.67 47.14 52.94 55.25 56.65 61.42 64.25 73.52 71.99 95.34 89.28 179.48 216.31 257.64 270.76 275.97 333.94 442.72 493.01 475.71 491.66 632.12 618.04 691.55 639.76 714.81 834.05 910.88 873.60 879.12 906.00 876.72 753.19 884.76 950.71 923.88 759.37 802.49 974.92 894.63 820.23 844.40 891.41 932.92 884.36 1,190.34 1,178.48

Industrial ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... 46.18 51.97 58.00 57.44 48.03 57.92 65.73 63.08 48.08 50.52 60.44 57.86 58.23 64.76 78.70 85.44 78.18 107.45 108.01

Utility 4 ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... 90.81 90.86 88.38 85.60 74.47 79.05 76.95 75.38 59.58 63.00 73.94 81.84 78.44 76.41 74.69 77.81 79.49 93.99 92.89

1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984

1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003
1 2 3

1,142.97 1,438.02 1,709.79 1,585.14 1,903.36 1,939.47 2,181.72 2,421.51 2,638.96 2,687.02 3,078.56 3,787.20 4,827.35 5,818.26 6,546.81 6,805.89 6,397.85 5,578.89 5,447.46

108.09 136.00 161.70 149.91 180.02 183.46 206.33 229.01 249.58 254.12 291.15 358.17 456.54 550.26 619.16 643.66 605.07 527.62 ()
3

123.79 155.85 195.31 180.95 216.23 225.78 258.14 284.62 299.99 315.25 367.34 453.98 574.52 681.57 774.78 810.63 748.26 657.37 633.18

104.11 119.87 140.39 134.12 175.28 158.62 173.99 201.09 242.49 247.29 269.41 327.33 414.60 468.69 491.60 413.60 443.59 431.10 436.51

113.49 142.72 148.59 143.53 174.87 181.20 185.32 198.91 228.90 209.06 220.30 249.77 283.82 378.12 473.73 477.65 377.30 260.85 237.77

114.21 147.20 146.48 127.26 151.88 133.26 150.82 179.26 216.42 209.73 238.45 303.89 424.48 516.35 530.86 553.13 595.61 555.27 565.75

1,328.23 1,792.76 2,275.99 2,060.82 2,508.91 2,678.94 2,929.33 3,284.29 3,522.06 3,793.77 4,493.76 5,742.89 7,441.15 8,625.52 10,464.88 10,734.90 10,189.13 9,226.43 8,993.59

Averages of daily closing prices.

Includes stocks as follows: for NYSE, all stocks listed; for Dow Jones industrial average, 30 stocks; for S&P composite index, 500 stocks; and for Nasdaq c

The NYSE relaunched the composite index on January 9, 2003, incorporating new definitions, methodology, and base value. (The composite index based o 1965=50 was discontinued.) Subset indexes on financial, energy, and health care were released by the NYSE on January 8, 2004 (see Table B–96). NYSE in table for industrials, utilities, transportation, and finance were discontinued. 4 Effective April 1993, the NYSE doubled the value of the utility index to facilitate trading of options and futures on the index. Annual indexes prior to 1993 refl
5 6

Based on 500 stocks in the S&P composite index.

Aggregate cash dividends (based on latest known annual rate) divided by aggregate market value based on Wednesday closing prices. Monthly data are av figures; annual data are averages of monthly figures. 7 Quarterly data are ratio of earnings (after taxes) for 4 quarters ending with particular quarter to price index for last day of that quarter. Annual data are avera Sources: New York Stock Exchange (NYSE), Dow Jones & Co., Inc., Standard & Poor's (S&P), and Nasdaq Stock Market.

9–2003 Common stock yields (S&P) (percent) 5 Standard & Nasdaq Poor's composite DividendEarningscomposite index (Feb. price ratio price ratio 7 6 index (1941- 5, 1971= 43=10) 2 100) 2 15.23 18.40 22.34 24.50 24.73 29.69 40.49 46.62 44.38 46.24 57.38 55.85 66.27 62.38 69.87 81.37 88.17 85.26 91.93 98.70 97.84 83.22 98.29 109.20 107.43 82.85 86.16 102.01 98.20 96.02 103.01 118.78 128.05 119.71 160.41 160.46 ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... ...... 107.44 128.52 109.90 76.29 77.20 89.90 98.71 117.53 136.57 168.61 203.18 188.97 285.43 248.88 6.59 6.57 6.13 5.80 5.80 4.95 4.08 4.09 4.35 3.97 3.23 3.47 2.98 3.37 3.17 3.01 3.00 3.40 3.20 3.07 3.24 3.83 3.14 2.84 3.06 4.47 4.31 3.77 4.62 5.28 5.47 5.26 5.20 5.81 4.40 4.64 15.48 13.99 11.82 9.47 10.26 8.57 7.95 7.55 7.89 6.23 5.78 5.90 4.62 5.82 5.50 5.32 5.59 6.63 5.73 5.67 6.08 6.45 5.41 5.50 7.12 11.59 9.15 8.90 10.79 12.03 13.46 12.66 11.96 11.60 8.03 10.02

186.84 236.34 286.83 265.79 322.84 334.59 376.18 415.74 451.41 460.42 541.72 670.50 873.43 1,085.50 1,327.33 1,427.22 1,194.18 993.94 965.23

290.19 366.96 402.57 374.43 437.81 409.17 491.69 599.26 715.16 751.65 925.19 1,164.96 1,469.49 1,794.91 2,728.15 3,783.67 2,035.00 1,539.73 1,647.17

4.25 3.49 3.08 3.64 3.45 3.61 3.24 2.99 2.78 2.82 2.56 2.19 1.77 1.49 1.25 1.15 1.32 1.61 1.77

8.12 6.09 5.48 8.01 7.42 6.47 4.79 4.22 4.46 5.83 6.09 5.24 4.57 3.46 3.17 3.63 2.95 2.92 3.84

posite index, 500 stocks; and for Nasdaq composite index, over

base value. (The composite index based on December 31, January 8, 2004 (see Table B–96). NYSE indexes shown in this

the index. Annual indexes prior to 1993 reflect the doubling.

nesday closing prices. Monthly data are averages of weekly day of that quarter. Annual data are averages of quarterly ratios. Market.


								
To top