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

Saturday, November 28, 2009, 8:47AM ET - U.S. Markets Closed. Dow Down 1.48% Nasdaq Down 1.73%
Dow Jones Industrial Average (^DJI)On Nov 27: 10,309.92  Down 154.48 (1.48%)  
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*
27-Nov-0910,452.2310,452.2310,179.3310,309.922,362,910,00010,309.92
25-Nov-0910,432.9610,513.6010,385.6510,464.403,036,350,00010,464.40
24-Nov-0910,451.2510,488.6610,335.6210,433.713,700,820,00010,433.71
23-Nov-0910,320.1310,524.4010,320.1310,450.953,827,920,00010,450.95
20-Nov-0910,327.9110,377.4110,237.6010,318.163,751,230,00010,318.16
19-Nov-0910,425.3310,425.3310,226.4110,332.444,178,030,00010,332.44
18-Nov-0910,426.2710,471.2810,330.3310,426.314,293,340,00010,426.31
17-Nov-0910,404.7710,465.7610,318.6910,437.423,824,070,00010,437.42
16-Nov-0910,267.5310,465.8310,267.5310,406.964,565,850,00010,406.96
13-Nov-0910,197.8510,332.2910,162.9310,270.473,792,610,00010,270.47
12-Nov-0910,289.8210,341.2110,157.6410,197.474,160,250,00010,197.47
11-Nov-0910,247.4210,357.3810,217.1910,291.264,286,700,00010,291.26
10-Nov-0910,223.0110,300.3310,148.1210,246.974,394,770,00010,246.97
9-Nov-0910,020.6210,248.9310,020.6210,226.944,460,030,00010,226.94
6-Nov-0910,001.3510,077.089,898.4910,023.424,277,130,00010,023.42
5-Nov-099,807.8010,043.759,807.8010,005.964,848,350,00010,005.96
4-Nov-099,767.309,962.359,745.769,802.145,635,510,0009,802.14
3-Nov-099,787.479,844.849,649.789,771.915,487,500,0009,771.91
2-Nov-099,712.139,883.689,647.069,789.446,202,640,0009,789.44
30-Oct-099,961.529,980.199,664.899,712.736,512,420,0009,712.73
29-Oct-099,762.919,996.679,762.919,962.585,595,040,0009,962.58
28-Oct-099,881.119,940.899,723.319,762.696,600,350,0009,762.69
27-Oct-099,868.349,994.559,802.369,882.175,337,380,0009,882.17
26-Oct-099,972.3310,107.999,817.559,867.966,363,380,0009,867.96
23-Oct-0910,099.9010,138.599,908.709,972.184,767,460,0009,972.18
22-Oct-099,946.1810,133.089,879.0710,081.315,192,410,00010,081.31
21-Oct-0910,038.8410,157.949,909.839,949.365,616,290,0009,949.36
20-Oct-0910,092.4210,157.269,952.9810,041.485,396,930,00010,041.48
19-Oct-099,996.6710,146.619,967.4910,092.194,619,240,00010,092.19
16-Oct-0910,061.3610,072.629,884.519,995.914,894,740,0009,995.91
15-Oct-0910,014.8810,087.439,916.9310,062.945,369,780,00010,062.94
14-Oct-099,873.5510,064.989,873.5510,015.865,406,420,00010,015.86
13-Oct-099,883.989,935.539,780.909,871.064,320,480,0009,871.06
12-Oct-099,865.249,978.079,814.459,885.803,710,430,0009,885.80
9-Oct-099,786.049,890.419,731.329,864.943,763,780,0009,864.94
8-Oct-099,728.229,872.509,709.789,786.874,988,400,0009,786.87
7-Oct-099,725.699,782.569,634.969,725.584,238,220,0009,725.58
6-Oct-099,601.269,793.379,601.269,731.255,029,840,0009,731.25
5-Oct-099,488.739,640.339,449.819,599.754,313,310,0009,599.75
2-Oct-099,507.629,571.719,378.779,487.675,583,240,0009,487.67
1-Oct-099,711.609,714.709,482.989,509.285,791,450,0009,509.28
30-Sep-099,741.839,817.179,583.049,712.285,998,860,0009,712.28
29-Sep-099,789.749,861.999,705.109,742.204,949,900,0009,742.20
28-Sep-099,663.239,861.399,658.099,789.363,726,950,0009,789.36
25-Sep-099,706.689,781.739,605.199,665.194,507,090,0009,665.19
24-Sep-099,749.999,836.829,637.539,707.445,505,610,0009,707.44
23-Sep-099,830.639,937.729,724.909,748.555,531,930,0009,748.55
22-Sep-099,779.619,890.719,742.969,829.875,246,600,0009,829.87
21-Sep-099,818.619,846.129,688.409,778.864,615,280,0009,778.86
18-Sep-099,784.759,898.579,751.279,820.205,607,970,0009,820.20
17-Sep-099,789.829,896.389,706.239,783.926,668,110,0009,783.92
16-Sep-099,683.719,837.059,648.959,791.716,793,529,6009,791.71
15-Sep-099,626.429,745.919,553.809,683.416,185,620,0009,683.41
14-Sep-099,598.089,662.109,492.969,626.804,979,610,0009,626.80
11-Sep-099,625.449,698.679,532.119,605.414,922,600,0009,605.41
10-Sep-099,546.549,666.559,479.209,627.485,191,380,0009,627.48
9-Sep-099,496.599,604.439,435.459,547.225,202,550,0009,547.22
8-Sep-099,440.139,564.459,402.809,497.345,235,160,0009,497.34
4-Sep-099,345.369,465.379,302.289,441.274,097,370,0009,441.27
3-Sep-099,282.039,350.279,252.939,344.614,624,280,0009,344.61
2-Sep-099,306.219,378.779,223.089,280.675,842,730,0009,280.67
1-Sep-099,492.329,573.679,275.159,310.606,862,360,0009,310.60
31-Aug-099,542.919,552.979,389.279,496.285,004,560,0009,496.28
28-Aug-099,582.749,666.719,476.639,544.205,785,780,0009,544.20
27-Aug-099,541.639,629.989,440.439,580.635,785,880,0009,580.63
26-Aug-099,538.619,613.659,446.719,543.525,080,060,0009,543.52
* 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