| Date | Open | High | Low | Close | Avg Vol | Adj Close* | | Oct-09 | 1,054.91 | 1,054.91 | 1,029.45 | 1,029.85 | 11,582,900,000 | 1,029.85 | | Sep-09 | 1,019.52 | 1,080.15 | 991.97 | 1,057.08 | 5,633,064,200 | 1,057.08 | | Aug-09 | 990.22 | 1,039.47 | 978.51 | 1,020.62 | 5,764,944,200 | 1,020.62 | | Jul-09 | 920.82 | 996.68 | 869.32 | 987.48 | 5,080,675,400 | 987.48 | | Jun-09 | 923.26 | 956.23 | 888.86 | 919.32 | 5,330,941,800 | 919.32 | | May-09 | 872.74 | 930.17 | 866.10 | 919.14 | 6,883,268,000 | 919.14 | | Apr-09 | 793.59 | 888.70 | 783.32 | 872.81 | 6,938,945,600 | 872.81 | | Mar-09 | 729.57 | 832.98 | 666.79 | 797.87 | 7,633,306,300 | 797.87 | | Feb-09 | 823.09 | 875.01 | 734.52 | 735.09 | 7,022,036,200 | 735.09 | | Jan-09 | 902.99 | 943.85 | 804.30 | 825.88 | 5,844,561,500 | 825.88 | | Dec-08 | 888.61 | 918.85 | 815.69 | 903.25 | 5,320,791,300 | 903.25 | | Nov-08 | 968.67 | 1,007.51 | 741.02 | 896.24 | 6,231,635,200 | 896.24 | | Oct-08 | 1,164.17 | 1,167.03 | 839.80 | 968.75 | 7,226,593,900 | 968.75 | | Sep-08 | 1,287.83 | 1,303.04 | 1,106.42 | 1,166.36 | 6,900,428,500 | 1,166.36 | | Aug-08 | 1,269.42 | 1,313.15 | 1,247.45 | 1,282.83 | 4,264,482,300 | 1,282.83 | | Jul-08 | 1,276.69 | 1,292.17 | 1,200.44 | 1,267.38 | 5,923,937,200 | 1,267.38 | | Jun-08 | 1,399.62 | 1,404.05 | 1,272.00 | 1,280.00 | 4,840,303,300 | 1,280.00 | | May-08 | 1,385.97 | 1,440.24 | 1,373.07 | 1,400.38 | 4,039,814,700 | 1,400.38 | | Apr-08 | 1,326.41 | 1,404.57 | 1,324.35 | 1,385.59 | 4,113,069,000 | 1,385.59 | | Mar-08 | 1,330.45 | 1,359.68 | 1,256.98 | 1,322.70 | 4,661,172,000 | 1,322.70 | | Feb-08 | 1,378.60 | 1,396.02 | 1,316.75 | 1,330.63 | 4,148,143,000 | 1,330.63 | | Jan-08 | 1,467.97 | 1,471.77 | 1,270.05 | 1,378.55 | 4,925,982,300 | 1,378.55 | | Dec-07 | 1,479.63 | 1,523.57 | 1,435.65 | 1,468.36 | 3,363,127,500 | 1,468.36 | | Nov-07 | 1,545.79 | 1,545.79 | 1,406.10 | 1,481.14 | 4,317,578,500 | 1,481.14 | | Oct-07 | 1,527.29 | 1,576.09 | 1,489.56 | 1,549.38 | 3,477,202,100 | 1,549.38 | | Sep-07 | 1,473.96 | 1,538.74 | 1,439.29 | 1,526.75 | 3,196,581,500 | 1,526.75 | | Aug-07 | 1,455.18 | 1,503.89 | 1,370.60 | 1,473.99 | 4,091,885,600 | 1,473.99 | | Jul-07 | 1,504.66 | 1,555.90 | 1,454.25 | 1,455.27 | 3,564,664,200 | 1,455.27 | | Jun-07 | 1,530.62 | 1,540.56 | 1,484.18 | 1,503.35 | 3,261,343,300 | 1,503.35 | | May-07 | 1,482.37 | 1,535.56 | 1,476.70 | 1,530.62 | 3,104,253,600 | 1,530.62 | | Apr-07 | 1,420.83 | 1,498.02 | 1,416.37 | 1,482.37 | 3,006,294,500 | 1,482.37 | | Mar-07 | 1,406.80 | 1,438.89 | 1,363.98 | 1,420.86 | 3,205,736,800 | 1,420.86 | | Feb-07 | 1,437.90 | 1,461.57 | 1,389.42 | 1,406.82 | 2,935,275,700 | 1,406.82 | | Jan-07 | 1,418.03 | 1,441.61 | 1,403.97 | 1,438.24 | 2,983,144,500 | 1,438.24 | | Dec-06 | 1,400.63 | 1,431.81 | 1,385.93 | 1,418.30 | 2,462,849,000 | 1,418.30 | | Nov-06 | 1,377.76 | 1,407.89 | 1,360.98 | 1,400.63 | 2,826,198,000 | 1,400.63 | | Oct-06 | 1,335.82 | 1,389.45 | 1,327.10 | 1,377.94 | 2,708,938,600 | 1,377.94 | | Sep-06 | 1,303.80 | 1,340.28 | 1,290.93 | 1,335.85 | 2,563,743,500 | 1,335.85 | | Aug-06 | 1,278.53 | 1,306.74 | 1,261.30 | 1,303.82 | 2,280,876,500 | 1,303.82 | | Jul-06 | 1,270.06 | 1,280.42 | 1,224.54 | 1,276.66 | 2,440,476,000 | 1,276.66 | | Jun-06 | 1,270.05 | 1,290.68 | 1,219.29 | 1,270.20 | 2,632,855,400 | 1,270.20 | | May-06 | 1,310.61 | 1,326.70 | 1,245.34 | 1,270.09 | 2,591,135,900 | 1,270.09 | | Apr-06 | 1,302.88 | 1,318.16 | 1,280.74 | 1,310.61 | 2,406,755,200 | 1,310.61 | | Mar-06 | 1,280.66 | 1,310.88 | 1,268.42 | 1,294.87 | 2,310,510,800 | 1,294.87 | | Feb-06 | 1,280.08 | 1,297.57 | 1,253.61 | 1,280.66 | 2,380,568,400 | 1,280.66 | | Jan-06 | 1,248.29 | 1,294.90 | 1,245.74 | 1,280.08 | 2,595,998,000 | 1,280.08 | | Dec-05 | 1,249.48 | 1,275.80 | 1,246.59 | 1,248.29 | 2,057,125,200 | 1,248.29 | | Nov-05 | 1,207.01 | 1,270.64 | 1,201.07 | 1,249.48 | 2,260,836,100 | 1,249.48 | | Oct-05 | 1,228.81 | 1,233.34 | 1,168.20 | 1,207.01 | 2,493,393,300 | 1,207.01 | | Sep-05 | 1,220.33 | 1,243.13 | 1,205.35 | 1,228.81 | 2,232,144,200 | 1,228.81 | | Aug-05 | 1,234.18 | 1,245.86 | 1,201.07 | 1,220.33 | 1,930,243,400 | 1,220.33 | | Jul-05 | 1,191.33 | 1,245.15 | 1,183.55 | 1,234.18 | 1,962,713,500 | 1,234.18 | | Jun-05 | 1,191.50 | 1,219.59 | 1,188.30 | 1,191.33 | 1,929,251,300 | 1,191.33 | | May-05 | 1,156.85 | 1,199.56 | 1,146.18 | 1,191.50 | 1,960,127,100 | 1,191.50 | | Apr-05 | 1,180.59 | 1,191.88 | 1,136.15 | 1,156.85 | 2,180,315,700 | 1,156.85 | | Mar-05 | 1,203.60 | 1,229.11 | 1,163.69 | 1,180.59 | 1,874,017,200 | 1,180.59 | | Feb-05 | 1,181.27 | 1,212.44 | 1,180.95 | 1,203.60 | 1,636,467,800 | 1,203.60 | | Jan-05 | 1,211.92 | 1,217.80 | 1,163.75 | 1,181.27 | 1,658,930,000 | 1,181.27 | | Dec-04 | 1,173.78 | 1,217.33 | 1,173.78 | 1,211.92 | 1,449,518,100 | 1,211.92 | | Nov-04 | 1,130.20 | 1,188.46 | 1,127.60 | 1,173.82 | 1,524,465,700 | 1,173.82 | | Oct-04 | 1,114.58 | 1,142.05 | 1,090.29 | 1,130.20 | 1,571,990,400 | 1,130.20 | | Sep-04 | 1,104.24 | 1,131.54 | 1,099.18 | 1,114.58 | 1,360,850,900 | 1,114.58 | | Aug-04 | 1,101.72 | 1,109.68 | 1,060.72 | 1,104.24 | 1,260,227,200 | 1,104.24 | | Jul-04 | 1,140.84 | 1,140.84 | 1,078.78 | 1,101.72 | 1,456,371,400 | 1,101.72 | | Jun-04 | 1,120.68 | 1,146.34 | 1,113.32 | 1,140.84 | 1,381,109,500 | 1,140.84 | | May-04 | 1,107.30 | 1,127.74 | 1,076.32 | 1,120.68 | 1,524,950,000 | 1,120.68 | | Apr-04 | 1,113.89 | 1,119.26 | 1,107.23 | 1,107.30 | 3,269,400,000 | 1,107.30 | | * Close price adjusted for dividends and splits. |
|
1.44% Nasdaq 
Historical Prices
