VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	630.30	632.98	629.48	630.48	630.48	0.19%	5,004,071
Dec 4, 2025	630.13	630.18	626.48	629.30	629.30	0.08%	5,134,065
Dec 3, 2025	625.77	629.78	624.95	628.77	628.77	0.35%	5,140,512
Dec 2, 2025	627.01	628.77	624.62	626.58	626.58	0.17%	5,263,561
Dec 1, 2025	624.17	628.01	624.10	625.52	625.52	-0.46%	9,025,186
Nov 28, 2025	626.03	628.63	625.71	628.41	628.41	0.55%	2,930,602
Nov 26, 2025	623.06	626.81	622.26	624.95	624.95	0.69%	5,289,356
Nov 25, 2025	614.78	621.75	610.99	620.66	620.66	0.93%	7,294,174
Nov 24, 2025	609.28	616.09	608.31	614.94	614.94	1.49%	6,242,684
Nov 21, 2025	602.25	611.01	598.38	605.93	605.93	1.00%	9,821,397
Nov 20, 2025	618.72	621.13	599.36	599.96	599.96	-1.52%	13,984,992
Nov 19, 2025	607.52	613.57	605.67	609.20	609.20	0.36%	7,449,382
Nov 18, 2025	608.72	611.51	603.00	607.00	607.00	-0.82%	8,542,623
Nov 17, 2025	615.74	619.45	608.81	612.04	612.04	-0.94%	8,902,509
Nov 14, 2025	611.75	621.22	609.83	617.83	617.83	-0.03%	9,681,664
Nov 13, 2025	625.67	626.02	616.51	617.99	617.99	-1.63%	13,065,765
Nov 12, 2025	629.65	629.77	626.10	628.22	628.22	0.05%	6,090,220
Nov 11, 2025	625.16	628.49	624.07	627.91	627.91	0.23%	5,639,205
Nov 10, 2025	622.69	627.21	620.66	626.47	626.47	1.55%	8,424,969
Nov 7, 2025	614.09	617.02	607.92	616.89	616.89	0.11%	7,571,254
Nov 6, 2025	621.96	622.79	614.82	616.24	616.24	-1.06%	7,099,355
Nov 5, 2025	620.59	626.00	619.83	622.86	622.86	0.30%	10,323,060
Nov 4, 2025	621.65	625.17	620.20	620.99	620.99	-1.16%	8,390,532
Nov 3, 2025	630.42	630.54	625.16	628.27	628.27	0.20%	5,568,052
Oct 31, 2025	629.84	629.94	624.50	627.04	627.04	0.29%	7,058,629
Oct 30, 2025	628.81	630.63	625.10	625.24	625.24	-1.06%	6,243,275
Oct 29, 2025	633.21	634.13	627.87	631.95	631.95	0.04%	6,104,537
Oct 28, 2025	631.71	633.39	629.64	631.69	631.69	0.27%	5,625,627
Oct 27, 2025	627.74	630.29	627.16	630.00	630.00	1.20%	7,804,316
Oct 24, 2025	621.92	623.79	621.21	622.55	622.55	0.83%	5,694,867
Oct 23, 2025	614.25	618.47	613.99	617.44	617.44	0.57%	5,851,842
Oct 22, 2025	617.83	617.83	609.83	613.97	613.97	-0.51%	6,961,589
Oct 21, 2025	617.33	618.74	615.98	617.09	617.09	-0.01%	4,216,197
Oct 20, 2025	613.51	618.01	613.51	617.17	617.17	1.05%	4,086,209
Oct 17, 2025	606.34	612.02	605.10	610.76	610.76	0.55%	6,910,972
Oct 16, 2025	613.11	614.80	604.14	607.39	607.39	-0.66%	7,594,824
Oct 15, 2025	613.07	616.21	605.82	611.43	611.43	0.44%	6,504,851
Oct 14, 2025	604.20	612.14	600.51	608.75	608.75	-0.14%	7,493,479
Oct 13, 2025	607.37	611.03	606.58	609.61	609.61	1.52%	6,968,434
Oct 10, 2025	617.99	619.60	600.23	600.51	600.51	-2.69%	13,664,157
Oct 9, 2025	619.23	619.59	615.28	617.10	617.10	-0.27%	5,898,496
Oct 8, 2025	616.22	618.90	615.46	618.77	618.77	0.58%	5,035,243
Oct 7, 2025	618.30	618.74	613.82	615.20	615.20	-0.36%	7,466,277
Oct 6, 2025	617.46	618.28	615.48	617.40	617.40	0.34%	6,056,437
Oct 3, 2025	615.95	618.42	614.29	615.30	615.30	0.01%	7,210,689
Oct 2, 2025	616.41	616.48	613.02	615.25	615.25	0.11%	7,139,472
Oct 1, 2025	609.70	615.39	609.57	614.57	614.57	0.36%	10,019,981
Sep 30, 2025	609.43	612.86	608.27	612.38	612.38	0.37%	6,515,666
Sep 29, 2025	610.79	611.68	608.48	610.13	610.13	-	5,658,835
Sep 26, 2025	608.03	610.70	606.57	610.16	608.42	0.59%	6,438,634