| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Dec-09 | 515.67 | 518.16 | 515.67 | 518.16 | 1,267,710,000 | 518.16 | | 23-Dec-09 | 515.47 | 516.44 | 513.87 | 515.44 | 3,166,870,000 | 515.44 | | 22-Dec-09 | 514.19 | 516.56 | 514.19 | 515.15 | 3,641,130,000 | 515.15 | | 21-Dec-09 | 510.28 | 515.95 | 510.28 | 513.94 | 3,977,340,000 | 513.94 | | 18-Dec-09 | 506.58 | 509.21 | 505.17 | 508.73 | 6,325,890,000 | 508.73 | | 17-Dec-09 | 510.50 | 510.50 | 505.71 | 505.71 | 7,615,070,400 | 505.71 | | 16-Dec-09 | 512.36 | 515.36 | 511.53 | 511.97 | 4,829,820,000 | 511.97 | | 15-Dec-09 | 515.35 | 515.35 | 510.91 | 512.13 | 5,045,100,000 | 512.13 | | 14-Dec-09 | 514.29 | 515.85 | 513.63 | 515.35 | 4,548,490,000 | 515.35 | | 11-Dec-09 | 512.65 | 514.69 | 511.52 | 513.66 | 3,791,090,000 | 513.66 | | 10-Dec-09 | 510.89 | 514.03 | 510.89 | 511.88 | 3,996,490,000 | 511.88 | | 9-Dec-09 | 506.55 | 509.73 | 504.54 | 509.33 | 4,115,410,000 | 509.33 | | 8-Dec-09 | 512.41 | 512.41 | 505.88 | 507.03 | 4,748,030,000 | 507.03 | | 7-Dec-09 | 513.67 | 515.79 | 511.47 | 512.45 | 4,103,360,000 | 512.45 | | 4-Dec-09 | 512.20 | 520.03 | 510.12 | 513.89 | 5,781,140,000 | 513.89 | | 3-Dec-09 | 516.54 | 519.38 | 511.40 | 511.98 | 4,810,030,000 | 511.98 | | 2-Dec-09 | 516.46 | 518.48 | 513.89 | 515.63 | 3,941,340,000 | 515.63 | | 1-Dec-09 | 512.40 | 517.82 | 512.40 | 516.38 | 4,249,310,000 | 516.38 | | 30-Nov-09 | 508.78 | 511.59 | 506.71 | 510.74 | 3,895,520,000 | 510.74 | | 27-Nov-09 | 514.63 | 514.63 | 504.78 | 506.94 | 2,362,910,000 | 506.94 | | 25-Nov-09 | 516.32 | 517.56 | 515.22 | 517.14 | 3,036,350,000 | 517.14 | | 24-Nov-09 | 515.84 | 516.92 | 512.20 | 515.80 | 3,700,820,000 | 515.80 | | 23-Nov-09 | 510.58 | 517.88 | 510.58 | 516.00 | 3,827,920,000 | 516.00 | | 20-Nov-09 | 510.24 | 510.24 | 506.89 | 508.79 | 3,751,230,000 | 508.79 | | 19-Nov-09 | 514.67 | 514.67 | 507.44 | 510.35 | 4,178,030,000 | 510.35 | | 18-Nov-09 | 515.64 | 516.54 | 512.69 | 516.54 | 4,293,340,000 | 516.54 | | 17-Nov-09 | 514.97 | 516.09 | 512.40 | 516.09 | 3,824,070,000 | 516.09 | | 16-Nov-09 | 508.38 | 517.10 | 508.38 | 515.01 | 4,565,850,000 | 515.01 | | 13-Nov-09 | 505.61 | 509.94 | 504.55 | 508.08 | 3,792,610,000 | 508.08 | | 12-Nov-09 | 509.93 | 511.68 | 504.27 | 505.45 | 4,160,250,000 | 505.45 | | 11-Nov-09 | 508.84 | 512.71 | 507.89 | 509.92 | 4,286,700,000 | 509.92 | | 10-Nov-09 | 506.11 | 508.77 | 504.87 | 507.27 | 4,394,770,000 | 507.27 | | 9-Nov-09 | 497.88 | 506.78 | 497.88 | 506.71 | 4,460,030,000 | 506.71 | | 6-Nov-09 | 493.97 | 496.61 | 491.36 | 496.19 | 4,277,130,000 | 496.19 | | 5-Nov-09 | 486.39 | 494.76 | 486.39 | 494.63 | 4,848,350,000 | 494.63 | | 4-Nov-09 | 485.71 | 492.12 | 485.22 | 485.83 | 5,635,510,000 | 485.83 | | 3-Nov-09 | 484.03 | 485.47 | 480.66 | 484.90 | 5,487,500,000 | 484.90 | | 2-Nov-09 | 482.29 | 489.15 | 479.01 | 485.15 | 6,202,640,000 | 485.15 | | 30-Oct-09 | 495.74 | 495.74 | 481.09 | 482.31 | 6,512,420,000 | 482.31 | | 29-Oct-09 | 486.81 | 496.26 | 486.81 | 496.05 | 5,595,040,000 | 496.05 | | 28-Oct-09 | 493.15 | 494.37 | 486.26 | 486.50 | 6,600,350,000 | 486.50 | | 27-Oct-09 | 494.56 | 497.47 | 492.13 | 494.16 | 5,337,380,000 | 494.16 | | 26-Oct-09 | 500.40 | 504.63 | 493.37 | 494.21 | 6,363,380,000 | 494.21 | | 23-Oct-09 | 507.08 | 507.08 | 497.89 | 500.00 | 4,767,460,000 | 500.00 | | 22-Oct-09 | 499.94 | 505.92 | 497.20 | 504.84 | 5,192,410,000 | 504.84 | | 21-Oct-09 | 504.29 | 509.00 | 499.95 | 500.24 | 5,616,290,000 | 500.24 | | 20-Oct-09 | 507.56 | 507.56 | 502.69 | 504.52 | 5,396,930,000 | 504.52 | | 19-Oct-09 | 503.07 | 507.88 | 502.19 | 506.75 | 4,619,240,000 | 506.75 | | 16-Oct-09 | 506.08 | 506.08 | 500.46 | 502.89 | 4,894,740,000 | 502.89 | | 15-Oct-09 | 504.06 | 507.07 | 502.50 | 507.07 | 5,369,780,000 | 507.07 | | 14-Oct-09 | 499.53 | 505.50 | 499.53 | 504.88 | 5,406,420,000 | 504.88 | | 13-Oct-09 | 496.98 | 497.49 | 493.43 | 496.43 | 4,320,480,000 | 496.43 | | 12-Oct-09 | 495.22 | 498.77 | 495.22 | 497.65 | 3,710,430,000 | 497.65 | | 9-Oct-09 | 492.63 | 495.20 | 491.56 | 495.15 | 3,763,780,000 | 495.15 | | 8-Oct-09 | 491.12 | 495.19 | 491.12 | 492.63 | 4,988,400,000 | 492.63 | | 7-Oct-09 | 487.75 | 489.95 | 486.22 | 489.80 | 4,238,220,000 | 489.80 | | 6-Oct-09 | 482.53 | 490.65 | 482.53 | 488.23 | 5,029,840,000 | 488.23 | | 5-Oct-09 | 476.59 | 483.01 | 476.09 | 481.75 | 4,313,310,000 | 481.75 | | 2-Oct-09 | 476.67 | 477.51 | 472.75 | 475.48 | 5,583,240,000 | 475.48 | | 1-Oct-09 | 487.15 | 487.15 | 476.50 | 476.71 | 5,791,450,000 | 476.71 | | 30-Sep-09 | 490.45 | 491.63 | 484.06 | 488.35 | 5,998,860,000 | 488.35 | | 29-Sep-09 | 492.24 | 494.50 | 489.57 | 490.25 | 4,949,900,000 | 490.25 | | 28-Sep-09 | 484.67 | 492.78 | 484.67 | 491.69 | 3,726,950,000 | 491.69 | | 25-Sep-09 | 486.29 | 488.23 | 482.79 | 484.11 | 4,507,090,000 | 484.11 | | 24-Sep-09 | 491.14 | 492.96 | 484.66 | 486.99 | 5,505,610,000 | 486.99 | | 23-Sep-09 | 494.90 | 499.01 | 490.09 | 490.36 | 5,531,930,000 | 490.36 | | * Close price adjusted for dividends and splits. |
|
0.11% Nasdaq 
Historical Prices
