Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 10:30AM ET - U.S. Markets close early today in 2 hours and 30 minutes for The Thanksgiving Weekend. Dow Down 1.53% Nasdaq Down 1.74%
Dow Jones Industrial Average (^DJI)At 10:30AM ET: 10,304.18  Down 160.22 (1.53%)  
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*
15-Jan-098,196.248,326.067,949.658,212.497,807,350,4008,212.49
14-Jan-098,446.018,446.018,097.958,200.145,407,880,0008,200.14
13-Jan-098,474.618,584.688,325.598,448.565,567,460,0008,448.56
12-Jan-098,599.268,653.978,391.858,473.974,725,050,0008,473.97
9-Jan-098,738.808,800.458,541.758,599.184,716,500,0008,599.18
8-Jan-098,769.948,807.148,593.528,742.464,991,550,0008,742.46
7-Jan-098,996.948,996.948,690.458,769.704,704,940,0008,769.70
6-Jan-098,954.579,175.198,868.079,015.105,392,620,0009,015.10
5-Jan-099,027.139,093.478,841.708,952.895,413,910,0008,952.89
2-Jan-098,772.259,080.578,725.109,034.694,048,270,0009,034.69
31-Dec-088,666.488,862.658,634.068,776.394,172,940,0008,776.39
30-Dec-088,487.518,700.898,463.708,668.393,627,800,0008,668.39
29-Dec-088,515.878,575.608,349.248,483.933,323,430,0008,483.93
26-Dec-088,468.718,581.588,434.948,515.551,880,050,0008,515.55
24-Dec-088,428.178,498.268,417.028,468.481,546,550,0008,468.48
23-Dec-088,518.658,647.608,376.808,419.494,051,970,0008,419.49
22-Dec-088,573.378,672.068,351.798,519.694,869,850,0008,519.69
19-Dec-088,606.508,823.788,499.068,579.116,705,310,0008,579.11
18-Dec-088,823.948,946.368,516.028,604.995,675,000,0008,604.99
17-Dec-088,921.919,001.968,701.138,824.345,907,380,0008,824.34
16-Dec-088,565.658,985.638,534.038,924.146,009,780,0008,924.14
15-Dec-088,628.818,738.408,431.048,564.534,982,390,0008,564.53
12-Dec-088,563.108,705.438,272.228,629.685,959,590,0008,629.68
11-Dec-088,750.138,861.868,480.188,565.095,513,840,0008,565.09
10-Dec-088,693.008,942.468,589.868,761.425,942,130,0008,761.42
9-Dec-088,934.108,978.148,591.698,691.335,693,110,0008,691.33
8-Dec-088,637.659,151.618,637.658,934.186,553,600,0008,934.18
5-Dec-088,376.088,722.478,084.258,635.426,165,370,0008,635.42
4-Dec-088,587.078,705.988,222.848,376.245,860,390,0008,376.24
3-Dec-088,409.148,654.778,170.198,591.696,221,880,0008,591.69
2-Dec-088,153.758,490.628,072.478,419.096,170,100,0008,419.09
1-Dec-088,826.898,826.898,123.048,149.096,052,010,0008,149.09
28-Nov-088,690.248,840.338,687.058,829.042,740,860,0008,829.04
26-Nov-088,464.498,760.468,250.808,726.615,793,260,0008,726.61
25-Nov-088,445.148,682.098,244.438,479.476,952,700,0008,479.47
24-Nov-088,048.098,624.278,023.328,443.397,879,440,0008,443.39
21-Nov-087,552.378,121.457,392.278,046.429,495,900,0008,046.42
20-Nov-087,995.538,224.357,464.517,552.299,093,740,0007,552.29
19-Nov-088,420.698,534.347,967.337,997.286,548,600,0007,997.28
18-Nov-088,273.348,540.088,075.818,424.756,679,470,0008,424.75
17-Nov-088,494.848,596.318,197.128,273.584,927,490,0008,273.58
14-Nov-088,822.198,980.938,421.088,497.315,881,030,0008,497.31
13-Nov-088,281.148,898.417,947.748,835.257,849,120,0008,835.25
12-Nov-088,684.528,684.528,235.668,282.665,764,180,0008,282.66
11-Nov-088,864.328,892.208,499.628,693.964,998,340,0008,693.96
10-Nov-088,946.609,212.948,735.618,870.544,572,000,0008,870.54
7-Nov-088,696.039,032.548,661.228,943.814,931,640,0008,943.81
6-Nov-089,134.019,216.378,607.148,695.796,102,230,0008,695.79
5-Nov-089,616.609,628.159,086.069,139.275,426,640,0009,139.27
4-Nov-089,323.899,711.469,323.899,625.285,531,290,0009,625.28
3-Nov-089,326.049,488.929,175.039,319.834,492,280,0009,319.83
31-Oct-089,179.099,498.489,014.789,325.016,394,350,0009,325.01
30-Oct-089,004.669,380.368,916.819,180.696,175,830,0009,180.69
29-Oct-089,062.339,405.058,800.618,990.967,077,800,0008,990.96
28-Oct-088,178.729,112.518,153.799,065.127,096,950,4009,065.12
27-Oct-088,375.928,639.648,085.378,175.775,558,050,0008,175.77
24-Oct-088,683.218,683.218,088.638,378.956,550,050,0008,378.95
23-Oct-088,519.778,864.488,200.068,691.257,189,900,0008,691.25
22-Oct-089,027.849,027.848,324.078,519.216,147,980,0008,519.21
21-Oct-089,179.119,293.079,017.309,045.215,121,830,0009,045.21
20-Oct-088,852.309,305.898,799.499,265.435,175,640,0009,265.43
17-Oct-088,975.359,304.388,640.838,852.226,581,780,0008,852.22
16-Oct-088,577.049,073.648,176.178,979.267,984,500,0008,979.26
15-Oct-089,301.919,301.918,516.508,577.916,542,330,0008,577.91
14-Oct-089,388.979,924.289,050.069,310.998,161,990,4009,310.99
13-Oct-088,462.429,501.918,462.429,387.617,263,369,6009,387.61
* 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 Screener•Splits
•Mergers & Acquisitions