| Date | Open | High | Low | Close | Volume | Adj Close*
| | Jul 30, 2010 | 1,098.44 | 1,106.44 | 1,088.01 | 1,101.60 | 4,006,450,000 | 1,101.60 | | Jul 29, 2010 | 1,108.07 | 1,115.90 | 1,092.82 | 1,101.53 | 4,612,420,000 | 1,101.53 | | Jul 28, 2010 | 1,112.84 | 1,114.66 | 1,103.11 | 1,106.13 | 4,002,390,000 | 1,106.13 | | Jul 27, 2010 | 1,117.36 | 1,120.95 | 1,109.78 | 1,113.84 | 4,725,690,000 | 1,113.84 | | Jul 26, 2010 | 1,102.89 | 1,115.01 | 1,101.30 | 1,115.01 | 4,009,650,000 | 1,115.01 | | Jul 23, 2010 | 1,092.17 | 1,103.73 | 1,087.88 | 1,102.66 | 4,524,570,000 | 1,102.66 | | Jul 22, 2010 | 1,072.14 | 1,097.50 | 1,072.14 | 1,093.67 | 4,826,900,000 | 1,093.67 | | Jul 21, 2010 | 1,086.67 | 1,088.96 | 1,065.25 | 1,069.59 | 4,747,180,000 | 1,069.59 | | Jul 20, 2010 | 1,064.53 | 1,083.94 | 1,056.88 | 1,083.48 | 4,713,280,000 | 1,083.48 | | Jul 19, 2010 | 1,066.85 | 1,074.70 | 1,061.11 | 1,071.25 | 4,089,500,000 | 1,071.25 | | Jul 16, 2010 | 1,093.85 | 1,093.85 | 1,063.32 | 1,064.88 | 5,297,350,000 | 1,064.88 | | Jul 15, 2010 | 1,094.46 | 1,098.66 | 1,080.53 | 1,096.48 | 4,552,470,000 | 1,096.48 | | Jul 14, 2010 | 1,095.61 | 1,099.08 | 1,087.68 | 1,095.17 | 4,521,050,000 | 1,095.17 | | Jul 13, 2010 | 1,080.65 | 1,099.46 | 1,080.65 | 1,095.34 | 4,640,460,000 | 1,095.34 | | Jul 12, 2010 | 1,077.23 | 1,080.78 | 1,070.45 | 1,078.75 | 3,426,990,000 | 1,078.75 | | Jul 9, 2010 | 1,070.50 | 1,078.16 | 1,068.10 | 1,077.96 | 3,506,570,000 | 1,077.96 | | Jul 8, 2010 | 1,062.92 | 1,071.25 | 1,058.24 | 1,070.25 | 4,548,460,000 | 1,070.25 | | Jul 7, 2010 | 1,028.54 | 1,060.89 | 1,028.54 | 1,060.27 | 4,931,220,000 | 1,060.27 | | Jul 6, 2010 | 1,028.09 | 1,042.50 | 1,018.35 | 1,028.06 | 4,691,240,000 | 1,028.06 | | Jul 2, 2010 | 1,027.65 | 1,032.95 | 1,015.93 | 1,022.58 | 3,968,500,000 | 1,022.58 | | Jul 1, 2010 | 1,031.10 | 1,033.58 | 1,010.91 | 1,027.37 | 6,435,770,000 | 1,027.37 | | Jun 30, 2010 | 1,040.56 | 1,048.08 | 1,028.33 | 1,030.71 | 5,067,080,000 | 1,030.71 | | Jun 29, 2010 | 1,071.10 | 1,071.10 | 1,035.18 | 1,041.24 | 6,136,700,000 | 1,041.24 | | Jun 28, 2010 | 1,077.50 | 1,082.60 | 1,071.45 | 1,074.57 | 3,896,410,000 | 1,074.57 | | Jun 25, 2010 | 1,075.10 | 1,083.56 | 1,067.89 | 1,076.76 | 5,128,840,000 | 1,076.76 | | Jun 24, 2010 | 1,090.93 | 1,090.93 | 1,071.60 | 1,073.69 | 4,814,830,000 | 1,073.69 | | Jun 23, 2010 | 1,095.57 | 1,099.64 | 1,085.31 | 1,092.04 | 4,526,150,000 | 1,092.04 | | Jun 22, 2010 | 1,113.90 | 1,118.50 | 1,094.18 | 1,095.31 | 4,514,380,000 | 1,095.31 | | Jun 21, 2010 | 1,122.79 | 1,131.23 | 1,108.24 | 1,113.20 | 4,514,360,000 | 1,113.20 | | Jun 18, 2010 | 1,116.16 | 1,121.01 | 1,113.93 | 1,117.51 | 4,555,360,000 | 1,117.51 | | Jun 17, 2010 | 1,115.98 | 1,117.72 | 1,105.87 | 1,116.04 | 4,557,760,000 | 1,116.04 | | Jun 16, 2010 | 1,114.02 | 1,118.74 | 1,107.13 | 1,114.61 | 5,002,600,000 | 1,114.61 | | Jun 15, 2010 | 1,091.21 | 1,115.59 | 1,091.21 | 1,115.23 | 4,644,490,000 | 1,115.23 | | Jun 14, 2010 | 1,095.00 | 1,105.91 | 1,089.03 | 1,089.63 | 4,425,830,000 | 1,089.63 | | Jun 11, 2010 | 1,082.65 | 1,092.25 | 1,077.12 | 1,091.60 | 4,059,280,000 | 1,091.60 | | Jun 10, 2010 | 1,058.77 | 1,087.85 | 1,058.77 | 1,086.84 | 5,144,780,000 | 1,086.84 | | Jun 9, 2010 | 1,062.75 | 1,077.74 | 1,052.25 | 1,055.69 | 5,983,200,000 | 1,055.69 | | Jun 8, 2010 | 1,050.81 | 1,063.15 | 1,042.17 | 1,062.00 | 6,192,750,000 | 1,062.00 | | Jun 7, 2010 | 1,065.84 | 1,071.36 | 1,049.86 | 1,050.47 | 5,467,560,000 | 1,050.47 | | Jun 4, 2010 | 1,098.43 | 1,098.43 | 1,060.50 | 1,064.88 | 6,180,580,000 | 1,064.88 | | Jun 3, 2010 | 1,098.82 | 1,105.67 | 1,091.81 | 1,102.83 | 4,995,970,000 | 1,102.83 | | Jun 2, 2010 | 1,073.01 | 1,098.56 | 1,072.03 | 1,098.38 | 5,026,360,000 | 1,098.38 | | Jun 1, 2010 | 1,087.30 | 1,094.77 | 1,069.89 | 1,070.71 | 5,271,480,000 | 1,070.71 | | May 28, 2010 | 1,102.59 | 1,102.59 | 1,084.78 | 1,089.41 | 4,871,210,000 | 1,089.41 | | May 27, 2010 | 1,074.27 | 1,103.52 | 1,074.27 | 1,103.06 | 5,698,460,000 | 1,103.06 | | May 26, 2010 | 1,075.51 | 1,090.75 | 1,065.59 | 1,067.95 | 4,521,050,000 | 1,067.95 | | May 25, 2010 | 1,067.42 | 1,074.75 | 1,040.78 | 1,074.03 | 7,329,580,000 | 1,074.03 | | May 24, 2010 | 1,084.78 | 1,089.95 | 1,072.70 | 1,073.65 | 5,224,040,000 | 1,073.65 | | May 21, 2010 | 1,067.26 | 1,090.16 | 1,055.90 | 1,087.69 | 5,452,130,000 | 1,087.69 | | May 20, 2010 | 1,107.34 | 1,107.34 | 1,071.58 | 1,071.59 | 8,328,569,600 | 1,071.59 | | May 19, 2010 | 1,119.57 | 1,124.27 | 1,100.66 | 1,115.05 | 6,765,800,000 | 1,115.05 | | May 18, 2010 | 1,138.78 | 1,148.66 | 1,117.20 | 1,120.80 | 6,170,840,000 | 1,120.80 | | May 17, 2010 | 1,136.52 | 1,141.88 | 1,114.96 | 1,136.94 | 5,922,920,000 | 1,136.94 | | May 14, 2010 | 1,157.19 | 1,157.19 | 1,126.14 | 1,135.68 | 6,126,400,000 | 1,135.68 | | May 13, 2010 | 1,170.04 | 1,173.57 | 1,156.14 | 1,157.44 | 4,870,640,000 | 1,157.44 | | May 12, 2010 | 1,155.43 | 1,172.87 | 1,155.43 | 1,171.67 | 5,225,460,000 | 1,171.67 | | May 11, 2010 | 1,156.39 | 1,170.48 | 1,147.71 | 1,155.79 | 5,842,550,000 | 1,155.79 | | May 10, 2010 | 1,122.27 | 1,163.85 | 1,122.27 | 1,159.73 | 6,893,700,000 | 1,159.73 | | May 7, 2010 | 1,127.04 | 1,135.13 | 1,094.15 | 1,110.88 | 9,472,910,400 | 1,110.88 | | May 6, 2010 | 1,164.38 | 1,167.58 | 1,065.79 | 1,128.15 | 10,617,809,600 | 1,128.15 | | May 5, 2010 | 1,169.24 | 1,175.95 | 1,158.15 | 1,165.87 | 6,795,940,000 | 1,165.87 | | May 4, 2010 | 1,197.50 | 1,197.50 | 1,168.12 | 1,173.60 | 6,594,720,000 | 1,173.60 | | May 3, 2010 | 1,188.58 | 1,205.13 | 1,188.58 | 1,202.26 | 4,938,050,000 | 1,202.26 | | Apr 30, 2010 | 1,206.77 | 1,207.99 | 1,186.32 | 1,186.69 | 6,048,260,000 | 1,186.69 | | Apr 29, 2010 | 1,193.30 | 1,209.36 | 1,193.30 | 1,206.78 | 6,059,410,000 | 1,206.78 | | Apr 28, 2010 | 1,184.59 | 1,195.05 | 1,181.81 | 1,191.36 | 6,342,310,000 | 1,191.36 | |
* Close price adjusted for dividends and splits. |
|
0.01% Nasdaq 
0.13%
Historical Prices
Download to Spreadsheet