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

Sunday, December 27, 2009, 10:16AM ET - U.S. Markets Closed. Dow Up 0.51% Nasdaq Up 0.71%
Dow Jones Industrial Average (^DJI)On Dec 24: 10,520.10  Up 53.66 (0.51%)  
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*
24-Dec-0910,467.1210,541.2610,450.9510,520.101,267,710,00010,520.10
23-Dec-0910,464.3210,520.9310,409.0010,466.443,166,870,00010,466.44
22-Dec-0910,414.6710,511.5610,399.3310,464.933,641,130,00010,464.93
21-Dec-0910,330.1010,489.4110,330.1010,414.143,977,340,00010,414.14
18-Dec-0910,309.3910,412.5510,237.7510,328.896,325,890,00010,328.89
17-Dec-0910,439.9910,439.9910,279.3910,308.267,615,070,40010,308.26
16-Dec-0910,449.8110,552.7510,401.9010,441.124,829,820,00010,441.12
15-Dec-0910,499.3110,542.0910,380.9610,452.005,045,100,00010,452.00
14-Dec-0910,471.2810,566.8810,431.6010,501.054,548,490,00010,501.05
11-Dec-0910,403.4110,516.4710,385.4210,471.503,791,090,00010,471.50
10-Dec-0910,336.0010,479.0610,332.1410,405.833,996,490,00010,405.83
9-Dec-0910,282.8510,377.1110,207.2910,337.054,115,410,00010,337.05
8-Dec-0910,385.4210,385.4210,216.4410,285.974,748,030,00010,285.97
7-Dec-0910,386.8610,478.2310,321.1110,390.114,103,360,00010,390.11
4-Dec-0910,368.5710,549.0410,285.4410,388.905,781,140,00010,388.90
3-Dec-0910,455.6310,533.5510,338.4910,366.154,810,030,00010,366.15
2-Dec-0910,470.4410,537.6310,386.0310,452.683,941,340,00010,452.68
1-Dec-0910,343.8210,537.0310,343.8210,471.584,249,310,00010,471.58
30-Nov-0910,309.7710,394.3410,238.0510,344.843,895,520,00010,344.84
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
* 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