| Date | Open | High | Low | Close | Volume | Adj Close* | | 29-Jan-09 | 868.89 | 868.89 | 844.15 | 845.14 | 5,067,060,000 | 845.14 | | 28-Jan-09 | 845.73 | 877.86 | 845.73 | 874.09 | 6,199,180,000 | 874.09 | | 27-Jan-09 | 837.30 | 850.45 | 835.40 | 845.71 | 5,353,260,000 | 845.71 | | 26-Jan-09 | 832.50 | 852.53 | 827.69 | 836.57 | 6,039,940,000 | 836.57 | | 23-Jan-09 | 822.16 | 838.61 | 806.07 | 831.95 | 5,832,160,000 | 831.95 | | 22-Jan-09 | 839.74 | 839.74 | 811.29 | 827.50 | 5,843,830,000 | 827.50 | | 21-Jan-09 | 806.77 | 841.72 | 804.30 | 840.24 | 6,467,830,000 | 840.24 | | 20-Jan-09 | 849.64 | 849.64 | 804.47 | 805.22 | 6,375,230,000 | 805.22 | | 16-Jan-09 | 844.45 | 858.13 | 830.66 | 850.12 | 6,786,040,000 | 850.12 | | 15-Jan-09 | 841.99 | 851.59 | 817.04 | 843.74 | 7,807,350,400 | 843.74 | | 14-Jan-09 | 867.28 | 867.28 | 836.93 | 842.62 | 5,407,880,000 | 842.62 | | 13-Jan-09 | 869.79 | 877.02 | 862.02 | 871.79 | 5,017,470,000 | 871.79 | | 12-Jan-09 | 890.40 | 890.40 | 864.32 | 870.26 | 4,725,050,000 | 870.26 | | 9-Jan-09 | 909.91 | 911.93 | 888.31 | 890.35 | 4,716,500,000 | 890.35 | | 8-Jan-09 | 905.73 | 910.00 | 896.81 | 909.73 | 4,991,550,000 | 909.73 | | 7-Jan-09 | 927.45 | 927.45 | 902.37 | 906.65 | 4,704,940,000 | 906.65 | | 6-Jan-09 | 931.17 | 943.85 | 927.28 | 934.70 | 5,392,620,000 | 934.70 | | 5-Jan-09 | 929.17 | 936.63 | 919.53 | 927.45 | 5,413,910,000 | 927.45 | | 2-Jan-09 | 902.99 | 934.73 | 899.35 | 931.80 | 4,048,270,000 | 931.80 | | 31-Dec-08 | 890.59 | 910.32 | 889.67 | 903.25 | 4,172,940,000 | 903.25 | | 30-Dec-08 | 870.58 | 891.12 | 870.58 | 890.64 | 3,627,800,000 | 890.64 | | 29-Dec-08 | 872.37 | 873.70 | 857.07 | 869.42 | 3,323,430,000 | 869.42 | | 26-Dec-08 | 869.51 | 873.74 | 866.52 | 872.80 | 1,880,050,000 | 872.80 | | 24-Dec-08 | 863.87 | 869.79 | 861.44 | 868.15 | 1,546,550,000 | 868.15 | | 23-Dec-08 | 874.31 | 880.44 | 860.10 | 863.16 | 4,051,970,000 | 863.16 | | 22-Dec-08 | 887.20 | 887.37 | 857.09 | 871.63 | 4,869,850,000 | 871.63 | | 19-Dec-08 | 886.96 | 905.47 | 883.02 | 887.88 | 6,705,310,000 | 887.88 | | 18-Dec-08 | 905.98 | 911.02 | 877.44 | 885.28 | 5,675,000,000 | 885.28 | | 17-Dec-08 | 908.16 | 918.85 | 895.94 | 904.42 | 5,907,380,000 | 904.42 | | 16-Dec-08 | 871.53 | 914.66 | 871.53 | 913.18 | 6,009,780,000 | 913.18 | | 15-Dec-08 | 881.07 | 884.63 | 857.72 | 868.57 | 4,982,390,000 | 868.57 | | 12-Dec-08 | 871.79 | 883.24 | 851.35 | 879.73 | 5,959,590,000 | 879.73 | | 11-Dec-08 | 898.35 | 904.63 | 868.73 | 873.59 | 5,513,840,000 | 873.59 | | 10-Dec-08 | 892.17 | 908.27 | 885.45 | 899.24 | 5,942,130,000 | 899.24 | | 9-Dec-08 | 906.48 | 916.26 | 885.38 | 888.67 | 5,693,110,000 | 888.67 | | 8-Dec-08 | 882.71 | 918.57 | 882.71 | 909.70 | 6,553,600,000 | 909.70 | | 5-Dec-08 | 844.43 | 879.42 | 818.41 | 876.07 | 6,165,370,000 | 876.07 | | 4-Dec-08 | 869.75 | 875.60 | 833.60 | 845.22 | 5,860,390,000 | 845.22 | | 3-Dec-08 | 843.60 | 873.12 | 827.60 | 870.74 | 6,221,880,000 | 870.74 | | 2-Dec-08 | 817.94 | 850.54 | 817.94 | 848.81 | 6,170,100,000 | 848.81 | | 1-Dec-08 | 888.61 | 888.61 | 815.69 | 816.21 | 6,052,010,000 | 816.21 | | 28-Nov-08 | 886.89 | 896.25 | 881.21 | 896.24 | 2,740,860,000 | 896.24 | | 26-Nov-08 | 852.90 | 887.68 | 841.37 | 887.68 | 5,793,260,000 | 887.68 | | 25-Nov-08 | 853.40 | 868.94 | 834.99 | 857.39 | 6,952,700,000 | 857.39 | | 24-Nov-08 | 801.20 | 865.60 | 801.20 | 851.81 | 7,879,440,000 | 851.81 | | 21-Nov-08 | 755.84 | 801.20 | 741.02 | 800.03 | 9,495,900,000 | 800.03 | | 20-Nov-08 | 805.87 | 820.52 | 747.78 | 752.44 | 9,093,740,000 | 752.44 | | 19-Nov-08 | 859.03 | 864.57 | 806.18 | 806.58 | 6,548,600,000 | 806.58 | | 18-Nov-08 | 852.34 | 865.90 | 826.84 | 859.12 | 6,679,470,000 | 859.12 | | 17-Nov-08 | 873.23 | 882.29 | 848.98 | 850.75 | 4,927,490,000 | 850.75 | | 14-Nov-08 | 904.36 | 916.88 | 869.88 | 873.29 | 5,881,030,000 | 873.29 | | 13-Nov-08 | 853.13 | 913.01 | 818.69 | 911.29 | 7,849,120,000 | 911.29 | | 12-Nov-08 | 893.39 | 893.39 | 850.48 | 852.30 | 5,764,180,000 | 852.30 | | 11-Nov-08 | 917.15 | 917.15 | 884.90 | 898.95 | 4,998,340,000 | 898.95 | | 10-Nov-08 | 936.75 | 951.95 | 907.47 | 919.21 | 4,572,000,000 | 919.21 | | 7-Nov-08 | 907.44 | 931.46 | 906.90 | 930.99 | 4,931,640,000 | 930.99 | | 6-Nov-08 | 952.40 | 952.40 | 899.73 | 904.88 | 6,102,230,000 | 904.88 | | 5-Nov-08 | 1,001.84 | 1,001.84 | 949.86 | 952.77 | 5,426,640,000 | 952.77 | | 4-Nov-08 | 971.31 | 1,007.51 | 971.31 | 1,005.75 | 5,531,290,000 | 1,005.75 | | 3-Nov-08 | 968.67 | 975.57 | 958.82 | 966.30 | 4,492,280,000 | 966.30 | | 31-Oct-08 | 953.11 | 984.38 | 944.59 | 968.75 | 6,394,350,000 | 968.75 | | 30-Oct-08 | 939.38 | 963.23 | 928.50 | 954.09 | 6,175,830,000 | 954.09 | | 29-Oct-08 | 939.51 | 969.97 | 922.26 | 930.09 | 7,077,800,000 | 930.09 | | 28-Oct-08 | 848.92 | 940.51 | 845.27 | 940.51 | 7,096,950,400 | 940.51 | | 27-Oct-08 | 874.28 | 893.78 | 846.75 | 848.92 | 5,558,050,000 | 848.92 | | 24-Oct-08 | 895.22 | 896.30 | 852.85 | 876.77 | 6,550,050,000 | 876.77 | | * Close price adjusted for dividends and splits. |
|
1.27% Nasdaq 
Historical Prices
