| Date | Open | High | Low | Close | Avg Vol | Adj Close* | | Jan-01 | 10,790.92 | 11,224.41 | 10,325.71 | 10,587.59 | 1,236,239,200 | 10,587.59 | | Dec-00 | 10,416.76 | 11,044.70 | 10,158.16 | 10,787.99 | 1,162,065,500 | 10,787.99 | | Nov-00 | 10,966.21 | 11,152.02 | 10,204.80 | 10,414.49 | 1,034,230,000 | 10,414.49 | | Oct-00 | 10,659.06 | 11,108.79 | 9,571.40 | 10,971.14 | 1,241,718,100 | 10,971.14 | | Sep-00 | 11,219.54 | 11,518.83 | 10,439.31 | 10,650.92 | 1,101,770,000 | 10,650.92 | | Aug-00 | 10,523.81 | 11,415.99 | 10,428.58 | 11,215.10 | 930,960,800 | 11,215.10 | | Jul-00 | 10,450.36 | 10,980.34 | 10,303.28 | 10,521.98 | 1,002,085,000 | 10,521.98 | | Jun-00 | 10,532.27 | 11,013.05 | 10,161.51 | 10,447.89 | 1,054,454,500 | 10,447.89 | | May-00 | 10,749.42 | 11,086.72 | 10,163.20 | 10,522.33 | 948,127,200 | 10,522.33 | | Apr-00 | 10,863.28 | 11,600.43 | 10,128.62 | 10,733.91 | 1,110,055,700 | 10,733.91 | | Mar-00 | 10,128.11 | 11,311.28 | 9,611.75 | 10,921.92 | 1,190,591,300 | 10,921.92 | | Feb-00 | 10,937.74 | 11,228.44 | 9,760.36 | 10,128.31 | 1,105,815,000 | 10,128.31 | | Jan-00 | 11,501.85 | 11,908.50 | 10,610.43 | 10,940.53 | 1,124,410,000 | 10,940.53 | | Dec-99 | 10,876.47 | 11,658.68 | 10,798.07 | 11,497.12 | 909,760,900 | 11,497.12 | | Nov-99 | 10,730.78 | 11,195.34 | 10,449.42 | 10,877.81 | 920,777,100 | 10,877.81 | | Oct-99 | 10,335.69 | 10,883.10 | 9,884.20 | 10,729.86 | 950,119,000 | 10,729.86 | | Sep-99 | 10,828.44 | 11,218.39 | 10,055.17 | 10,336.95 | 831,252,300 | 10,336.95 | | Aug-99 | 10,654.83 | 11,428.94 | 10,487.34 | 10,829.28 | 758,193,100 | 10,829.28 | | Jul-99 | 10,972.39 | 11,321.61 | 10,594.99 | 10,655.15 | 765,225,200 | 10,655.15 | | Jun-99 | 10,549.08 | 11,120.24 | 10,334.42 | 10,970.80 | 781,644,000 | 10,970.80 | | May-99 | 10,788.75 | 11,244.36 | 10,372.96 | 10,559.74 | 826,511,000 | 10,559.74 | | Apr-99 | 9,825.29 | 11,072.25 | 9,707.91 | 10,789.04 | 926,652,300 | 10,789.04 | | Mar-99 | 9,315.27 | 10,158.57 | 9,163.41 | 9,786.16 | 822,904,300 | 9,786.16 | | Feb-99 | 9,405.43 | 9,662.77 | 9,025.41 | 9,306.58 | 807,392,600 | 9,306.58 | | Jan-99 | 9,212.84 | 9,759.44 | 8,994.26 | 9,358.83 | 901,605,200 | 9,358.83 | | Dec-98 | 9,039.57 | 9,390.75 | 8,610.63 | 9,181.43 | 722,756,800 | 9,181.43 | | Nov-98 | 8,645.65 | 9,457.95 | 8,573.56 | 9,116.55 | 706,959,000 | 9,116.55 | | Oct-98 | 7,749.42 | 8,718.25 | 7,399.78 | 8,592.10 | 853,938,600 | 8,592.10 | | Sep-98 | 7,583.09 | 8,253.79 | 7,379.70 | 7,842.62 | 834,008,500 | 7,842.62 | | Aug-98 | 8,868.10 | 8,948.17 | 7,517.70 | 7,539.07 | 761,383,300 | 7,539.07 | | Jul-98 | 9,011.56 | 9,412.64 | 8,786.48 | 8,883.29 | 674,577,700 | 8,883.29 | | Jun-98 | 8,907.93 | 9,155.04 | 8,524.55 | 8,952.02 | 650,416,800 | 8,952.02 | | May-98 | 9,106.47 | 9,311.98 | 8,760.95 | 8,899.95 | 601,696,000 | 8,899.95 | | Apr-98 | 8,818.50 | 9,287.32 | 8,715.61 | 9,063.37 | 683,412,300 | 9,063.37 | | Mar-98 | 8,528.78 | 8,997.11 | 8,377.32 | 8,799.81 | 654,296,300 | 8,799.81 | | Feb-98 | 7,987.46 | 8,616.72 | 7,987.46 | 8,545.72 | 643,738,400 | 8,545.72 | | Jan-98 | 7,908.25 | 8,072.91 | 7,391.59 | 7,906.50 | 667,360,500 | 7,906.50 | | Dec-97 | 7,823.62 | 8,209.56 | 7,563.23 | 7,908.25 | 564,825,400 | 7,908.25 | | Nov-97 | 7,443.07 | 7,934.53 | 7,334.77 | 7,823.13 | 545,404,700 | 7,823.13 | | Oct-97 | 7,945.26 | 8,218.34 | 6,936.45 | 7,442.08 | 637,188,200 | 7,442.08 | | Sep-97 | 7,650.99 | 8,078.36 | 7,556.23 | 7,945.26 | 570,023,800 | 7,945.26 | | Aug-97 | 8,222.61 | 8,340.14 | 7,580.85 | 7,622.42 | 524,762,300 | 7,622.42 | | Jul-97 | 7,672.79 | 8,328.99 | 7,613.53 | 8,222.61 | 568,452,200 | 8,222.61 | | Jun-97 | 7,331.04 | 7,868.44 | 7,214.29 | 7,672.79 | 543,785,200 | 7,672.79 | | May-97 | 7,008.99 | 7,430.20 | 6,891.39 | 7,331.04 | 506,850,400 | 7,331.04 | | Apr-97 | 6,583.48 | 7,081.23 | 6,315.84 | 7,008.99 | 501,112,200 | 7,008.99 | | Mar-97 | 6,877.74 | 7,158.28 | 6,532.49 | 6,583.48 | 529,324,500 | 6,583.48 | | Feb-97 | 6,813.09 | 7,112.87 | 6,683.40 | 6,877.74 | 538,249,400 | 6,877.74 | | Jan-97 | 6,448.27 | 6,953.55 | 6,318.96 | 6,813.09 | 555,111,800 | 6,813.09 | | Dec-96 | 6,521.70 | 6,623.96 | 6,206.83 | 6,448.27 | 451,853,800 | 6,448.27 | | Nov-96 | 6,029.38 | 6,606.30 | 5,975.34 | 6,521.70 | 452,968,000 | 6,521.70 | | Oct-96 | 5,882.17 | 6,162.80 | 5,833.72 | 6,029.38 | 443,384,300 | 6,029.38 | | Sep-96 | 5,616.21 | 5,952.08 | 5,550.37 | 5,882.17 | 423,201,000 | 5,882.17 | | Aug-96 | 5,528.91 | 5,761.95 | 5,507.83 | 5,616.21 | 347,214,000 | 5,616.21 | | Jul-96 | 5,654.63 | 5,769.88 | 5,170.11 | 5,528.91 | 391,764,000 | 5,528.91 | | Jun-96 | 5,643.18 | 5,770.61 | 5,559.69 | 5,654.63 | 419,958,000 | 5,654.63 | | May-96 | 5,569.08 | 5,833.04 | 5,327.74 | 5,643.18 | 421,495,000 | 5,643.18 | | Apr-96 | 5,587.14 | 5,737.07 | 5,382.66 | 5,569.08 | 441,431,400 | 5,569.08 | | Mar-96 | 5,485.62 | 5,755.86 | 5,395.30 | 5,587.14 | 447,510,000 | 5,587.14 | | Feb-96 | 5,395.30 | 5,693.36 | 5,319.43 | 5,485.62 | 460,809,500 | 5,485.62 | | Jan-96 | 5,117.12 | 5,433.24 | 5,000.07 | 5,395.30 | 439,102,700 | 5,395.30 | | Dec-95 | 5,074.49 | 5,266.69 | 5,016.68 | 5,117.12 | 377,297,500 | 5,117.12 | | Nov-95 | 4,755.48 | 5,143.13 | 4,719.72 | 5,074.49 | 381,427,100 | 5,074.49 | | Oct-95 | 4,789.08 | 4,845.08 | 4,638.43 | 4,755.48 | 382,475,000 | 4,755.48 | | Sep-95 | 4,610.56 | 4,839.48 | 4,594.71 | 4,789.08 | 369,478,000 | 4,789.08 | | Aug-95 | 4,708.47 | 4,772.56 | 4,552.80 | 4,610.56 | 323,356,000 | 4,610.56 | | Jul-95 | 4,715.51 | 4,753.55 | 4,671.13 | 4,708.47 | 583,900,000 | 4,708.47 | | * Close price adjusted for dividends and splits. |
|
0.28% Nasdaq 
Historical Prices
