| Date | Open | High | Low | Close | Volume | Adj Close* | | 31-Mar-00 | 4,550.21 | 4,606.48 | 4,381.38 | 4,572.83 | 2,118,100,000 | 4,572.83 | | 30-Mar-00 | 4,540.44 | 4,683.88 | 4,355.69 | 4,457.89 | 1,925,860,000 | 4,457.89 | | 29-Mar-00 | 4,860.02 | 4,860.02 | 4,641.01 | 4,644.67 | 1,738,270,000 | 4,644.67 | | 28-Mar-00 | 4,939.05 | 4,952.93 | 4,833.89 | 4,833.89 | 1,490,090,000 | 4,833.89 | | 27-Mar-00 | 4,994.42 | 5,022.23 | 4,946.61 | 4,958.56 | 1,380,380,000 | 4,958.56 | | 24-Mar-00 | 4,986.54 | 5,078.86 | 4,902.83 | 4,963.03 | 1,688,970,000 | 4,963.03 | | 23-Mar-00 | 4,874.17 | 4,975.66 | 4,865.10 | 4,940.61 | 1,714,160,000 | 4,940.61 | | 22-Mar-00 | 4,750.54 | 4,900.42 | 4,736.90 | 4,864.75 | 1,769,510,000 | 4,864.75 | | 21-Mar-00 | 4,589.52 | 4,712.24 | 4,467.53 | 4,711.68 | 1,753,310,000 | 4,711.68 | | 20-Mar-00 | 4,812.14 | 4,822.70 | 4,610.00 | 4,610.00 | 1,539,860,000 | 4,610.00 | | 17-Mar-00 | 4,702.03 | 4,805.94 | 4,702.03 | 4,798.13 | 1,691,530,000 | 4,798.13 | | 16-Mar-00 | 4,658.44 | 4,717.76 | 4,455.10 | 4,717.39 | 2,041,510,000 | 4,717.39 | | 15-Mar-00 | 4,758.44 | 4,758.44 | 4,553.92 | 4,582.62 | 1,937,800,000 | 4,582.62 | | 14-Mar-00 | 4,997.31 | 5,013.49 | 4,706.61 | 4,706.63 | 1,977,820,000 | 4,706.63 | | 13-Mar-00 | 4,879.03 | 5,027.73 | 4,839.26 | 4,907.24 | 1,736,270,000 | 4,907.24 | | 10-Mar-00 | 5,060.34 | 5,132.52 | 5,039.35 | 5,048.62 | 1,992,170,000 | 5,048.62 | | 9-Mar-00 | 4,913.08 | 5,047.96 | 4,857.57 | 5,046.86 | 2,006,810,000 | 5,046.86 | | 8-Mar-00 | 4,920.86 | 4,923.14 | 4,722.14 | 4,897.26 | 2,020,130,000 | 4,897.26 | | 7-Mar-00 | 4,991.97 | 5,006.78 | 4,829.88 | 4,847.84 | 2,156,410,000 | 4,847.84 | | 6-Mar-00 | 4,935.65 | 4,980.15 | 4,887.88 | 4,904.85 | 2,015,580,000 | 4,904.85 | | 3-Mar-00 | 4,846.01 | 4,914.79 | 4,813.82 | 4,914.79 | 2,136,530,000 | 4,914.79 | | 2-Mar-00 | 4,816.81 | 4,829.01 | 4,705.45 | 4,754.51 | 2,137,080,000 | 4,754.51 | | 1-Mar-00 | 4,732.82 | 4,796.90 | 4,732.82 | 4,784.08 | 2,232,340,000 | 4,784.08 | | * Close price adjusted for dividends and splits. |
|
1.52% Nasdaq 0.00%
Historical Prices
