| Date | Open | High | Low | Close | Avg Vol | Adj Close* | | 20-Apr-09 | 8,128.94 | 8,182.30 | 7,699.79 | 8,076.29 | 7,083,169,900 | 8,076.29 | | 13-Apr-09 | 8,082.02 | 8,251.20 | 7,808.19 | 8,131.33 | 6,839,301,900 | 8,131.33 | | 6-Apr-09 | 8,016.16 | 8,150.44 | 7,715.09 | 8,083.38 | 6,226,187,600 | 8,083.38 | | 30-Mar-09 | 7,773.31 | 8,129.33 | 7,406.85 | 8,017.59 | 6,286,869,900 | 8,017.59 | | 23-Mar-09 | 7,279.25 | 7,969.00 | 7,279.25 | 7,776.18 | 6,952,819,900 | 7,776.18 | | 16-Mar-09 | 7,225.33 | 7,624.45 | 7,129.60 | 7,278.38 | 7,963,276,000 | 7,278.38 | | 9-Mar-09 | 6,625.74 | 7,241.98 | 6,440.08 | 7,223.98 | 7,459,435,800 | 7,223.98 | | 2-Mar-09 | 7,056.48 | 7,056.48 | 6,443.27 | 6,626.94 | 7,592,844,000 | 6,626.94 | | 23-Feb-09 | 7,365.99 | 7,477.10 | 6,952.06 | 7,062.93 | 7,550,775,800 | 7,062.93 | | 17-Feb-09 | 7,845.63 | 7,845.63 | 7,226.29 | 7,365.67 | 6,401,515,100 | 7,365.67 | | 9-Feb-09 | 8,281.38 | 8,376.56 | 7,662.04 | 7,850.41 | 6,008,821,900 | 7,850.41 | | 2-Feb-09 | 8,000.62 | 8,360.07 | 7,796.17 | 8,280.59 | 6,217,632,000 | 8,280.59 | | 26-Jan-09 | 8,078.04 | 8,446.33 | 7,924.88 | 8,000.86 | 5,602,004,000 | 8,000.86 | | 20-Jan-09 | 8,279.63 | 8,309.02 | 7,856.86 | 8,077.56 | 6,129,762,500 | 8,077.56 | | 12-Jan-09 | 8,599.26 | 8,653.97 | 7,949.65 | 8,281.22 | 6,058,756,000 | 8,281.22 | | 5-Jan-09 | 9,027.13 | 9,175.19 | 8,541.75 | 8,599.18 | 5,043,904,000 | 8,599.18 | | 29-Dec-08 | 8,515.87 | 9,080.57 | 8,349.24 | 9,034.69 | 3,793,110,000 | 9,034.69 | | 22-Dec-08 | 8,573.37 | 8,672.06 | 8,351.79 | 8,515.55 | 3,087,105,000 | 8,515.55 | | 15-Dec-08 | 8,628.81 | 9,001.96 | 8,431.04 | 8,579.11 | 5,855,972,000 | 8,579.11 | | 8-Dec-08 | 8,637.65 | 9,151.61 | 8,272.22 | 8,629.68 | 5,932,454,000 | 8,629.68 | | 1-Dec-08 | 8,826.89 | 8,826.89 | 8,072.47 | 8,635.42 | 6,093,950,000 | 8,635.42 | | 24-Nov-08 | 8,048.09 | 8,840.33 | 8,023.32 | 8,829.04 | 5,841,565,000 | 8,829.04 | | 17-Nov-08 | 8,494.84 | 8,596.31 | 7,392.27 | 8,046.42 | 7,349,040,000 | 8,046.42 | | 10-Nov-08 | 8,946.60 | 9,212.94 | 7,947.74 | 8,497.31 | 5,812,934,000 | 8,497.31 | | 3-Nov-08 | 9,326.04 | 9,711.46 | 8,607.14 | 8,943.81 | 5,296,816,000 | 8,943.81 | | 27-Oct-08 | 8,375.92 | 9,498.48 | 8,085.37 | 9,325.01 | 6,460,596,000 | 9,325.01 | | 20-Oct-08 | 8,852.30 | 9,305.89 | 8,088.63 | 8,378.95 | 6,037,080,000 | 8,378.95 | | 13-Oct-08 | 8,462.42 | 9,924.28 | 8,176.17 | 8,852.22 | 7,306,794,000 | 8,852.22 | | 6-Oct-08 | 10,322.52 | 10,322.52 | 7,773.71 | 8,451.19 | 8,696,692,000 | 8,451.19 | | 29-Sep-08 | 11,139.62 | 11,139.62 | 10,261.75 | 10,325.38 | 6,430,790,000 | 10,325.38 | | 22-Sep-08 | 11,394.42 | 11,450.81 | 10,696.38 | 11,143.13 | 5,327,094,000 | 11,143.13 | | 15-Sep-08 | 11,416.37 | 11,416.37 | 10,403.75 | 11,388.44 | 9,328,214,000 | 11,388.44 | | 8-Sep-08 | 11,224.87 | 11,656.64 | 11,018.72 | 11,421.99 | 6,883,584,000 | 11,421.99 | | 2-Sep-08 | 11,545.63 | 11,831.29 | 10,998.77 | 11,220.96 | 5,017,530,000 | 11,220.96 | | 25-Aug-08 | 11,626.19 | 11,756.46 | 11,284.47 | 11,543.55 | 3,530,036,000 | 11,543.55 | | 18-Aug-08 | 11,659.65 | 11,744.49 | 11,240.18 | 11,628.06 | 4,063,548,000 | 11,628.06 | | 11-Aug-08 | 11,729.67 | 11,933.55 | 11,377.37 | 11,659.90 | 4,534,404,000 | 11,659.90 | | 4-Aug-08 | 11,326.32 | 11,808.49 | 11,144.59 | 11,734.32 | 4,188,240,000 | 11,734.32 | | 28-Jul-08 | 11,369.47 | 11,681.47 | 11,086.13 | 11,326.32 | 5,071,890,000 | 11,326.32 | | 21-Jul-08 | 11,495.02 | 11,820.21 | 11,252.47 | 11,370.69 | 5,663,448,000 | 11,370.69 | | 14-Jul-08 | 11,103.64 | 11,599.57 | 10,731.96 | 11,496.57 | 6,511,124,000 | 11,496.57 | | 7-Jul-08 | 11,289.19 | 11,505.12 | 10,908.64 | 11,100.54 | 5,812,632,000 | 11,100.54 | | 30-Jun-08 | 11,345.70 | 11,510.41 | 11,106.65 | 11,288.53 | 4,850,575,000 | 11,288.53 | | 23-Jun-08 | 11,843.83 | 12,008.70 | 11,248.48 | 11,346.51 | 5,031,320,000 | 11,346.51 | | 16-Jun-08 | 12,306.86 | 12,381.44 | 11,785.04 | 11,842.69 | 4,443,808,000 | 11,842.69 | | 9-Jun-08 | 12,210.13 | 12,425.98 | 12,029.46 | 12,307.35 | 4,526,856,000 | 12,307.35 | | 2-Jun-08 | 12,637.67 | 12,652.81 | 12,180.50 | 12,209.81 | 4,314,358,000 | 12,209.81 | | 27-May-08 | 12,479.63 | 12,760.21 | 12,397.56 | 12,638.32 | 3,814,042,500 | 12,638.32 | | 19-May-08 | 12,985.41 | 13,170.97 | 12,420.20 | 12,479.63 | 3,905,724,000 | 12,479.63 | | 12-May-08 | 12,768.38 | 13,069.52 | 12,716.16 | 12,986.80 | 3,809,532,000 | 12,986.80 | | 5-May-08 | 13,056.57 | 13,105.75 | 12,648.09 | 12,745.88 | 3,751,244,000 | 12,745.88 | | 28-Apr-08 | 12,890.76 | 13,191.49 | 12,721.94 | 13,058.20 | 4,066,604,000 | 13,058.20 | | 21-Apr-08 | 12,850.91 | 12,987.29 | 12,604.53 | 12,891.86 | 3,939,778,000 | 12,891.86 | | 14-Apr-08 | 12,324.77 | 12,965.47 | 12,208.42 | 12,849.36 | 3,868,576,000 | 12,849.36 | | 7-Apr-08 | 12,612.59 | 12,786.83 | 12,280.89 | 12,325.42 | 3,663,378,000 | 12,325.42 | | 31-Mar-08 | 12,215.92 | 12,790.28 | 12,095.18 | 12,609.42 | 4,175,550,000 | 12,609.42 | | 24-Mar-08 | 12,361.97 | 12,687.61 | 12,164.22 | 12,216.40 | 4,084,940,000 | 12,216.40 | | 17-Mar-08 | 11,946.45 | 12,525.19 | 11,650.44 | 12,361.32 | 5,630,602,500 | 12,361.32 | | 10-Mar-08 | 11,893.04 | 12,360.58 | 11,691.47 | 11,951.09 | 4,802,348,000 | 11,951.09 | | 3-Mar-08 | 12,264.36 | 12,392.74 | 11,778.66 | 11,893.69 | 4,408,266,000 | 11,893.69 | | 25-Feb-08 | 12,380.77 | 12,815.59 | 12,210.30 | 12,266.39 | 4,046,484,000 | 12,266.39 | | 19-Feb-08 | 12,349.59 | 12,571.11 | 12,116.92 | 12,381.02 | 3,688,347,500 | 12,381.02 | | 11-Feb-08 | 12,181.89 | 12,627.76 | 12,006.79 | 12,348.21 | 3,744,452,000 | 12,348.21 | | 4-Feb-08 | 12,743.11 | 12,810.34 | 12,045.00 | 12,182.13 | 4,035,458,000 | 12,182.13 | | 28-Jan-08 | 12,205.71 | 12,841.88 | 12,061.42 | 12,743.19 | 4,539,542,000 | 12,743.19 | | 22-Jan-08 | 12,092.72 | 12,590.69 | 11,508.74 | 12,207.17 | 5,100,980,000 | 12,207.17 | | 18-Jan-08 | 12,159.94 | 12,441.85 | 11,953.71 | 12,099.30 | 6,004,840,000 | 12,099.30 | | * Close price adjusted for dividends and splits. |
|
0.26% Nasdaq 
Historical Prices
