| Date | Open | High | Low | Close | Avg Vol | Adj Close* | | Jun-07 | 1,530.62 | 1,540.56 | 1,487.41 | 1,492.89 | 3,286,170,000 | 1,492.89 | | May-07 | 1,482.37 | 1,535.56 | 1,476.70 | 1,530.62 | 3,104,253,600 | 1,530.62 | | Apr-07 | 1,420.83 | 1,498.02 | 1,416.37 | 1,482.37 | 3,006,294,500 | 1,482.37 | | Mar-07 | 1,406.80 | 1,438.89 | 1,363.98 | 1,420.86 | 3,205,736,800 | 1,420.86 | | Feb-07 | 1,437.90 | 1,461.57 | 1,389.42 | 1,406.82 | 2,935,275,700 | 1,406.82 | | Jan-07 | 1,418.03 | 1,441.61 | 1,403.97 | 1,438.24 | 2,983,144,500 | 1,438.24 | | Dec-06 | 1,400.63 | 1,431.81 | 1,385.93 | 1,418.30 | 2,462,849,000 | 1,418.30 | | Nov-06 | 1,377.76 | 1,407.89 | 1,360.98 | 1,400.63 | 2,826,198,000 | 1,400.63 | | Oct-06 | 1,335.82 | 1,389.45 | 1,327.10 | 1,377.94 | 2,708,938,600 | 1,377.94 | | Sep-06 | 1,303.80 | 1,340.28 | 1,290.93 | 1,335.85 | 2,563,743,500 | 1,335.85 | | Aug-06 | 1,278.53 | 1,306.74 | 1,261.30 | 1,303.82 | 2,280,876,500 | 1,303.82 | | Jul-06 | 1,270.06 | 1,280.42 | 1,224.54 | 1,276.66 | 2,440,476,000 | 1,276.66 | | Jun-06 | 1,270.05 | 1,290.68 | 1,219.29 | 1,270.20 | 2,632,855,400 | 1,270.20 | | May-06 | 1,310.61 | 1,326.70 | 1,245.34 | 1,270.09 | 2,591,135,900 | 1,270.09 | | Apr-06 | 1,302.88 | 1,318.16 | 1,280.74 | 1,310.61 | 2,406,755,200 | 1,310.61 | | Mar-06 | 1,280.66 | 1,310.88 | 1,268.42 | 1,294.87 | 2,310,510,800 | 1,294.87 | | Feb-06 | 1,280.08 | 1,297.57 | 1,253.61 | 1,280.66 | 2,380,568,400 | 1,280.66 | | Jan-06 | 1,248.29 | 1,294.90 | 1,245.74 | 1,280.08 | 2,595,998,000 | 1,280.08 | | Dec-05 | 1,249.48 | 1,275.80 | 1,246.59 | 1,248.29 | 2,057,125,200 | 1,248.29 | | Nov-05 | 1,207.01 | 1,270.64 | 1,201.07 | 1,249.48 | 2,260,836,100 | 1,249.48 | | Oct-05 | 1,228.81 | 1,233.34 | 1,168.20 | 1,207.01 | 2,493,393,300 | 1,207.01 | | Sep-05 | 1,220.33 | 1,243.13 | 1,205.35 | 1,228.81 | 2,232,144,200 | 1,228.81 | | Aug-05 | 1,234.18 | 1,245.86 | 1,201.07 | 1,220.33 | 1,930,243,400 | 1,220.33 | | Jul-05 | 1,191.33 | 1,245.15 | 1,183.55 | 1,234.18 | 1,962,713,500 | 1,234.18 | | Jun-05 | 1,191.50 | 1,219.59 | 1,188.30 | 1,191.33 | 1,929,251,300 | 1,191.33 | | May-05 | 1,156.85 | 1,199.56 | 1,146.18 | 1,191.50 | 1,960,127,100 | 1,191.50 | | Apr-05 | 1,180.59 | 1,191.88 | 1,136.15 | 1,156.85 | 2,180,315,700 | 1,156.85 | | Mar-05 | 1,203.60 | 1,229.11 | 1,163.69 | 1,180.59 | 1,874,017,200 | 1,180.59 | | Feb-05 | 1,181.27 | 1,212.44 | 1,180.95 | 1,203.60 | 1,636,467,800 | 1,203.60 | | Jan-05 | 1,211.92 | 1,217.80 | 1,163.75 | 1,181.27 | 1,658,930,000 | 1,181.27 | | Dec-04 | 1,173.78 | 1,217.33 | 1,173.78 | 1,211.92 | 1,449,518,100 | 1,211.92 | | Nov-04 | 1,130.20 | 1,188.46 | 1,127.60 | 1,173.82 | 1,524,465,700 | 1,173.82 | | Oct-04 | 1,114.58 | 1,142.05 | 1,090.29 | 1,130.20 | 1,571,990,400 | 1,130.20 | | Sep-04 | 1,104.24 | 1,131.54 | 1,099.18 | 1,114.58 | 1,360,850,900 | 1,114.58 | | Aug-04 | 1,101.72 | 1,109.68 | 1,060.72 | 1,104.24 | 1,260,227,200 | 1,104.24 | | Jul-04 | 1,140.84 | 1,140.84 | 1,078.78 | 1,101.72 | 1,456,371,400 | 1,101.72 | | Jun-04 | 1,120.68 | 1,146.34 | 1,113.32 | 1,140.84 | 1,381,109,500 | 1,140.84 | | May-04 | 1,107.30 | 1,127.74 | 1,076.32 | 1,120.68 | 1,524,950,000 | 1,120.68 | | Apr-04 | 1,126.21 | 1,150.57 | 1,107.23 | 1,107.30 | 1,583,171,400 | 1,107.30 | | Mar-04 | 1,144.94 | 1,163.23 | 1,087.16 | 1,126.21 | 1,528,634,700 | 1,126.21 | | Feb-04 | 1,131.13 | 1,158.98 | 1,124.44 | 1,144.94 | 1,554,000,000 | 1,144.94 | | Jan-04 | 1,111.92 | 1,155.38 | 1,105.08 | 1,131.13 | 1,722,750,000 | 1,131.13 | | Dec-03 | 1,058.20 | 1,112.56 | 1,053.41 | 1,111.92 | 1,312,119,500 | 1,111.92 | | Nov-03 | 1,050.71 | 1,063.65 | 1,031.20 | 1,058.20 | 1,313,181,000 | 1,058.20 | | Oct-03 | 995.97 | 1,053.79 | 995.97 | 1,050.71 | 1,469,452,100 | 1,050.71 | | Sep-03 | 1,008.01 | 1,040.29 | 990.36 | 995.97 | 1,501,457,600 | 995.97 | | Aug-03 | 990.31 | 1,011.01 | 960.84 | 1,008.01 | 1,229,836,600 | 1,008.01 | | Jul-03 | 974.50 | 1,015.41 | 962.10 | 990.31 | 1,507,327,200 | 990.31 | | Jun-03 | 963.59 | 1,015.33 | 963.59 | 974.50 | 1,562,219,000 | 974.50 | | May-03 | 916.92 | 965.38 | 902.83 | 963.59 | 1,554,328,500 | 963.59 | | Apr-03 | 848.18 | 924.24 | 847.85 | 916.92 | 1,498,005,700 | 916.92 | | Mar-03 | 841.15 | 895.90 | 788.90 | 848.18 | 1,503,596,600 | 848.18 | | Feb-03 | 855.70 | 864.64 | 806.29 | 841.15 | 1,400,452,600 | 841.15 | | Jan-03 | 879.82 | 935.05 | 840.34 | 855.70 | 1,539,433,800 | 855.70 | | Dec-02 | 936.31 | 954.28 | 869.45 | 879.82 | 1,289,625,700 | 879.82 | | Nov-02 | 885.76 | 941.82 | 872.05 | 936.31 | 1,492,221,000 | 936.31 | | Oct-02 | 815.28 | 907.44 | 768.63 | 885.76 | 1,717,287,300 | 885.76 | | Sep-02 | 916.07 | 924.02 | 800.20 | 815.28 | 1,472,279,000 | 815.28 | | Aug-02 | 911.62 | 965.00 | 833.44 | 916.07 | 1,374,013,600 | 916.07 | | Jul-02 | 989.82 | 994.46 | 775.68 | 911.62 | 2,012,640,000 | 911.62 | | Jun-02 | 1,067.14 | 1,070.74 | 952.92 | 989.82 | 1,604,925,500 | 989.82 | | May-02 | 1,076.92 | 1,106.59 | 1,048.96 | 1,067.14 | 1,281,036,300 | 1,067.14 | | Apr-02 | 1,147.39 | 1,147.84 | 1,063.46 | 1,076.92 | 1,372,613,600 | 1,076.92 | | Mar-02 | 1,106.73 | 1,173.94 | 1,106.73 | 1,147.39 | 1,385,540,000 | 1,147.39 | | Feb-02 | 1,130.20 | 1,130.20 | 1,074.36 | 1,106.73 | 1,444,200,000 | 1,106.73 | | Jan-02 | 1,148.08 | 1,176.97 | 1,081.66 | 1,130.20 | 1,490,628,500 | 1,130.20 | | Dec-01 | 1,161.02 | 1,161.16 | 1,148.04 | 1,148.08 | 1,887,200,000 | 1,148.08 | | * Close price adjusted for dividends and splits. |
|
0.83% Nasdaq 
Historical Prices
