| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jan 6, 2016 | 4,813.76 | 4,866.04 | 4,804.69 | 4,835.76 | 2,168,620,000 | 4,835.76 | | Jan 5, 2016 | 4,917.84 | 4,926.73 | 4,872.74 | 4,891.43 | 1,927,380,000 | 4,891.43 | | Jan 4, 2016 | 4,897.65 | 4,903.09 | 4,846.98 | 4,903.09 | 2,218,420,000 | 4,903.09 | | Dec 31, 2015 | 5,047.04 | 5,058.06 | 5,007.01 | 5,007.41 | 1,437,480,000 | 5,007.41 | | Dec 30, 2015 | 5,101.18 | 5,102.35 | 5,065.68 | 5,065.85 | 1,247,530,000 | 5,065.85 | | Dec 29, 2015 | 5,066.52 | 5,116.99 | 5,065.89 | 5,107.94 | 1,383,470,000 | 5,107.94 | | Dec 28, 2015 | 5,032.29 | 5,041.27 | 4,999.07 | 5,040.99 | 1,310,650,000 | 5,040.99 | | Dec 24, 2015 | 5,046.19 | 5,063.28 | 5,043.65 | 5,048.49 | 706,880,000 | 5,048.49 | | Dec 23, 2015 | 5,025.55 | 5,046.09 | 5,020.44 | 5,045.93 | 1,591,490,000 | 5,045.93 | | Dec 22, 2015 | 4,988.68 | 5,007.77 | 4,964.08 | 5,001.11 | 1,556,670,000 | 5,001.11 | | Dec 21, 2015 | 4,957.53 | 4,968.92 | 4,928.93 | 4,968.92 | 1,673,400,000 | 4,968.92 | | Dec 18, 2015 | 4,982.58 | 4,996.49 | 4,921.33 | 4,923.08 | 3,765,210,000 | 4,923.08 | | Dec 17, 2015 | 5,087.17 | 5,088.58 | 5,002.55 | 5,002.55 | 1,897,220,000 | 5,002.55 | | Dec 16, 2015 | 5,033.48 | 5,078.99 | 4,992.63 | 5,071.13 | 2,036,610,000 | 5,071.13 | | Dec 15, 2015 | 4,991.21 | 5,026.54 | 4,986.99 | 4,995.36 | 2,054,710,000 | 4,995.36 | | Dec 14, 2015 | 4,932.61 | 4,953.60 | 4,871.59 | 4,952.23 | 2,216,060,000 | 4,952.23 | | Dec 11, 2015 | 4,979.77 | 4,996.19 | 4,928.67 | 4,933.47 | 2,084,950,000 | 4,933.47 | | Dec 10, 2015 | 5,026.30 | 5,075.65 | 5,019.31 | 5,045.17 | 1,746,520,000 | 5,045.17 | | Dec 9, 2015 | 5,077.21 | 5,106.37 | 5,000.12 | 5,022.87 | 2,003,450,000 | 5,022.87 | | Dec 8, 2015 | 5,050.52 | 5,111.73 | 5,045.73 | 5,098.24 | 1,871,450,000 | 5,098.24 | | Dec 7, 2015 | 5,139.46 | 5,139.78 | 5,082.23 | 5,101.81 | 1,952,690,000 | 5,101.81 | | Dec 4, 2015 | 5,050.93 | 5,147.00 | 5,043.49 | 5,142.27 | 1,897,490,000 | 5,142.27 | | Dec 3, 2015 | 5,143.16 | 5,144.60 | 5,011.72 | 5,037.53 | 2,088,100,000 | 5,037.53 | | Dec 2, 2015 | 5,158.82 | 5,176.77 | 5,117.15 | 5,123.22 | 2,060,340,000 | 5,123.22 | | Dec 1, 2015 | 5,129.64 | 5,156.31 | 5,120.17 | 5,156.31 | 2,035,570,000 | 5,156.31 | | Nov 30, 2015 | 5,139.58 | 5,141.36 | 5,098.70 | 5,108.67 | 2,223,880,000 | 5,108.67 | | Nov 27, 2015 | 5,121.93 | 5,134.35 | 5,108.51 | 5,127.52 | 781,730,000 | 5,127.52 | | Nov 25, 2015 | 5,106.87 | 5,124.09 | 5,101.18 | 5,116.14 | 1,539,300,000 | 5,116.14 | | Nov 24, 2015 | 5,070.66 | 5,110.75 | 5,050.14 | 5,102.81 | 1,956,920,000 | 5,102.81 | | Nov 23, 2015 | 5,106.72 | 5,128.08 | 5,084.85 | 5,102.48 | 1,668,280,000 | 5,102.48 | | Nov 20, 2015 | 5,096.96 | 5,112.46 | 5,094.32 | 5,104.92 | 1,766,630,000 | 5,104.92 | | Nov 19, 2015 | 5,078.67 | 5,092.46 | 5,067.27 | 5,073.64 | 1,794,110,000 | 5,073.64 | | Nov 18, 2015 | 5,004.60 | 5,078.80 | 5,001.67 | 5,075.20 | 2,017,390,000 | 5,075.20 | | Nov 17, 2015 | 4,991.71 | 5,023.45 | 4,975.74 | 4,986.02 | 1,861,710,000 | 4,986.02 | | Nov 16, 2015 | 4,916.14 | 4,984.91 | 4,908.66 | 4,984.62 | 1,819,190,000 | 4,984.62 | | Nov 13, 2015 | 4,980.86 | 4,989.06 | 4,925.35 | 4,927.88 | 2,001,050,000 | 4,927.88 | | Nov 12, 2015 | 5,043.10 | 5,062.49 | 5,004.46 | 5,005.08 | 1,820,930,000 | 5,005.08 | | Nov 11, 2015 | 5,098.13 | 5,111.19 | 5,066.68 | 5,067.02 | 1,672,340,000 | 5,067.02 | | Nov 10, 2015 | 5,068.55 | 5,086.88 | 5,051.22 | 5,083.24 | 1,906,120,000 | 5,083.24 | | Nov 9, 2015 | 5,128.94 | 5,133.44 | 5,066.10 | 5,095.30 | 1,850,770,000 | 5,095.30 | | Nov 6, 2015 | 5,124.04 | 5,147.12 | 5,092.87 | 5,147.12 | 2,066,430,000 | 5,147.12 | | Nov 5, 2015 | 5,144.15 | 5,154.86 | 5,098.49 | 5,127.74 | 2,054,490,000 | 5,127.74 | | Nov 4, 2015 | 5,155.62 | 5,162.57 | 5,122.78 | 5,142.48 | 2,096,110,000 | 5,142.48 | | Nov 3, 2015 | 5,114.31 | 5,163.47 | 5,109.68 | 5,145.13 | 2,028,630,000 | 5,145.13 | | Nov 2, 2015 | 5,065.64 | 5,130.51 | 5,061.47 | 5,127.15 | 1,888,180,000 | 5,127.15 | | Oct 30, 2015 | 5,079.76 | 5,085.22 | 5,053.75 | 5,053.75 | 2,016,390,000 | 5,053.75 | | Oct 29, 2015 | 5,071.04 | 5,084.63 | 5,066.89 | 5,074.27 | 1,928,310,000 | 5,074.27 | | Oct 28, 2015 | 5,040.38 | 5,095.69 | 5,019.60 | 5,095.69 | 2,141,130,000 | 5,095.69 | | Oct 27, 2015 | 5,018.99 | 5,040.08 | 5,009.07 | 5,030.15 | 1,986,840,000 | 5,030.15 | | Oct 26, 2015 | 5,030.80 | 5,045.16 | 5,012.74 | 5,034.70 | 1,758,690,000 | 5,034.70 | | Oct 23, 2015 | 5,024.38 | 5,048.55 | 4,999.54 | 5,031.86 | 2,178,270,000 | 5,031.86 | | Oct 22, 2015 | 4,875.96 | 4,926.99 | 4,861.80 | 4,920.05 | 2,156,040,000 | 4,920.05 | | Oct 21, 2015 | 4,903.98 | 4,904.85 | 4,836.46 | 4,840.12 | 1,895,390,000 | 4,840.12 | | Oct 20, 2015 | 4,900.02 | 4,909.37 | 4,866.60 | 4,880.97 | 1,711,700,000 | 4,880.97 | | Oct 19, 2015 | 4,873.54 | 4,915.49 | 4,865.83 | 4,905.47 | 1,619,920,000 | 4,905.47 | | Oct 16, 2015 | 4,872.36 | 4,886.95 | 4,851.28 | 4,886.69 | 1,855,290,000 | 4,886.69 | | Oct 15, 2015 | 4,799.43 | 4,870.10 | 4,795.29 | 4,870.10 | 1,942,900,000 | 4,870.10 | | Oct 14, 2015 | 4,801.35 | 4,820.09 | 4,771.62 | 4,782.85 | 1,902,460,000 | 4,782.85 | | Oct 13, 2015 | 4,809.24 | 4,858.28 | 4,793.92 | 4,796.61 | 1,565,060,000 | 4,796.61 | | Oct 12, 2015 | 4,839.79 | 4,846.74 | 4,818.17 | 4,838.64 | 1,343,820,000 | 4,838.64 | | Oct 9, 2015 | 4,817.28 | 4,841.38 | 4,804.59 | 4,830.47 | 1,804,260,000 | 4,830.47 | | Oct 8, 2015 | 4,775.06 | 4,819.07 | 4,737.93 | 4,810.79 | 1,984,230,000 | 4,810.79 | | Oct 7, 2015 | 4,775.05 | 4,791.15 | 4,728.71 | 4,791.15 | 2,149,890,000 | 4,791.15 | | Oct 6, 2015 | 4,767.63 | 4,783.37 | 4,711.79 | 4,748.36 | 2,085,020,000 | 4,748.36 | | Oct 5, 2015 | 4,742.13 | 4,785.91 | 4,740.24 | 4,781.26 | 2,005,320,000 | 4,781.26 | | Oct 2, 2015 | 4,566.13 | 4,707.78 | 4,552.34 | 4,707.78 | 2,183,320,000 | 4,707.78 | |
* Close price adjusted for dividends and splits. |
|
55.67(1.14%) 5:15PM EST
Try Yahoo Finance on Firefox
Download to Spreadsheet