Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, December 10, 2009, 6:58PM ET - U.S. Markets Closed. Dow Up 0.67% Nasdaq Up 0.33%
Dow Jones Industrial Average (^DJI)At 4:02PM ET: 10,405.83  Up 68.78 (0.67%)  
MORE ON ^DJI
Quotes
HereHistorical Prices
Charts
News & Info

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
8-Apr-0410,482.7710,590.1510,383.8410,442.031,199,800,00010,442.03
7-Apr-0410,569.2610,580.5110,422.7410,480.151,458,800,00010,480.15
6-Apr-0410,553.7610,596.3710,467.2610,570.811,397,700,00010,570.81
5-Apr-0410,470.5910,582.2210,423.3310,558.371,413,700,00010,558.37
2-Apr-0410,375.3310,548.7410,375.3310,470.591,629,200,00010,470.59
1-Apr-0410,357.5210,449.3310,299.4810,373.331,560,700,00010,373.33
31-Mar-0410,380.8910,428.5910,287.1110,357.701,560,700,00010,357.70
30-Mar-0410,327.6310,411.4110,264.1510,381.701,332,400,00010,381.70
29-Mar-0410,212.9110,389.9310,212.9110,329.631,405,500,00010,329.63
26-Mar-0410,218.3710,306.2210,145.6310,212.971,319,100,00010,212.97
25-Mar-0410,049.5610,246.1510,049.5610,218.821,471,700,00010,218.82
24-Mar-0410,065.4110,140.239,975.8610,048.231,527,800,00010,048.23
23-Mar-0410,066.6710,177.0410,020.7510,063.641,458,200,00010,063.64
22-Mar-0410,185.9310,185.939,985.1910,064.751,452,300,00010,064.75
19-Mar-0410,295.8510,355.4110,163.7110,186.601,457,400,00010,186.60
18-Mar-0410,298.9610,355.0410,187.7810,295.781,369,200,00010,295.78
17-Mar-0410,184.3010,356.5910,184.3010,300.301,490,100,00010,300.30
16-Mar-0410,103.4110,253.2610,085.3410,184.671,500,700,00010,184.67
15-Mar-0410,238.4510,252.6810,066.0810,102.891,600,600,00010,102.89
12-Mar-0410,130.6710,281.6310,097.0410,240.081,388,500,00010,240.08
11-Mar-0410,288.8510,356.2210,102.7510,128.381,889,900,00010,128.38
10-Mar-0410,457.5910,523.1110,259.3410,296.891,648,400,00010,296.89
9-Mar-0410,529.5210,567.0310,391.4810,456.961,499,400,00010,456.96
8-Mar-0410,595.3710,677.8510,505.8510,529.481,254,400,00010,529.48
5-Mar-0410,582.5910,681.4010,497.1110,595.551,398,200,00010,595.55
4-Mar-0410,593.4810,645.3310,522.5910,588.001,265,800,00010,588.00
3-Mar-0410,588.5910,651.0310,506.6610,593.111,334,500,00010,593.11
2-Mar-0410,678.3610,713.9210,539.4010,591.481,476,000,00010,591.48
1-Mar-0410,582.2510,720.1410,568.7410,678.141,497,100,00010,678.14
27-Feb-0410,581.5510,689.5510,519.0310,583.921,540,400,00010,583.92
26-Feb-0410,598.1410,652.9610,493.7010,580.141,383,900,00010,580.14
25-Feb-0410,566.5910,660.7310,509.4010,601.621,360,700,00010,601.62
24-Feb-0410,609.5510,681.4010,479.3310,566.371,543,600,00010,566.37
23-Feb-0410,619.5510,711.8410,508.8910,609.621,380,400,00010,609.62
20-Feb-0410,666.2910,722.7710,559.1110,619.031,479,600,00010,619.03
19-Feb-0410,674.5910,794.9510,626.4410,664.731,562,800,00010,664.73
18-Feb-0410,706.6810,764.3610,623.6210,671.991,382,400,00010,671.99
17-Feb-0410,628.8810,762.0710,628.8810,714.881,396,500,00010,714.88
13-Feb-0410,696.2210,755.4710,578.6610,627.851,329,200,00010,627.85
12-Feb-0410,735.1810,775.0310,636.4410,694.071,464,300,00010,694.07
11-Feb-0410,605.4810,779.4010,561.5510,737.701,699,300,00010,737.70
10-Feb-0410,578.7410,667.0310,511.1810,613.851,403,900,00010,613.85
9-Feb-0410,592.0010,634.8110,433.7010,579.031,303,500,00010,579.03
6-Feb-0410,494.8910,634.8110,433.7010,593.031,477,600,00010,593.03
5-Feb-0410,469.3310,566.3710,399.9210,495.551,566,600,00010,495.55
4-Feb-0410,503.1110,567.8510,394.8110,470.741,634,800,00010,470.74
3-Feb-0410,499.4810,571.4810,414.1510,505.181,476,900,00010,505.18
2-Feb-0410,487.7810,614.4410,395.5510,499.181,599,200,00010,499.18
30-Jan-0410,510.2210,551.0310,385.5610,488.071,635,000,00010,488.07
29-Jan-0410,467.4110,611.5610,369.9210,510.291,921,900,00010,510.29
28-Jan-0410,610.0710,703.2510,412.4410,468.371,842,000,00010,468.37
27-Jan-0410,701.1010,748.8110,579.3310,609.921,673,100,00010,609.92
26-Jan-0410,568.0010,725.1810,510.4410,702.511,480,600,00010,702.51
23-Jan-0410,625.2510,691.7710,490.1410,568.291,561,200,00010,568.29
22-Jan-0410,624.2210,717.4010,545.0310,623.181,693,700,00010,623.18
21-Jan-0410,522.7710,665.7010,453.1110,623.621,757,600,00010,623.62
20-Jan-0410,601.4010,676.9610,447.9210,528.661,698,200,00010,528.66
16-Jan-0410,556.3710,666.8810,503.7010,600.511,721,100,00010,600.51
15-Jan-0410,534.5210,639.0310,454.5210,553.851,695,000,00010,553.85
14-Jan-0410,428.6710,573.8510,426.8910,538.371,514,600,00010,538.37
13-Jan-0410,485.1810,539.2510,341.1910,427.181,595,900,00010,427.18
12-Jan-0410,461.5510,543.0310,389.8510,485.181,510,200,00010,485.18
9-Jan-0410,589.2510,603.4810,420.5210,458.891,720,700,00010,458.89
8-Jan-0410,530.0710,651.9910,480.5910,592.441,868,400,00010,592.44
7-Jan-0410,535.4610,587.5510,432.0010,529.031,704,900,00010,529.03
6-Jan-0410,543.8510,584.0710,454.3710,538.661,494,500,00010,538.66
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions