Vanguard S&P 500 ETF - VOO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	625.02	630.2	630.2	633.4	623.66	10.07M
January 20, 2026	627.78	622.8	622.8	629.76	622.23	14.33M
January 16, 2026	637.96	636.09	636.09	638.51	634.68	6.56M
January 15, 2026	638.77	636.62	636.62	639.58	635.7	6.75M
January 14, 2026	635.49	634.94	634.94	636.12	631	8.52M
January 13, 2026	638.75	638.02	638.02	640.15	635.82	8.76M
January 12, 2026	635.19	639.34	639.34	640.16	635.16	7.73M
January 09, 2026	635.15	638.23	638.23	639.44	633.8	6.79M
January 08, 2026	633.48	634.06	634.06	635.1	632.24	8.95M
January 07, 2026	636.58	634.16	634.16	638.22	633.93	8.54M
January 06, 2026	632.64	636.21	636.21	636.66	632.53	7.73M
January 05, 2026	631.38	632.46	632.46	634.04	631.23	16.14M
January 02, 2026	630.64	628.32	628.32	631.66	625.21	10.53M
December 31, 2025	631.94	627.11	627.11	632.14	626.94	5.12M
December 30, 2025	632.61	631.48	631.48	633.21	631.41	3.76M
December 29, 2025	632.3	632.6	632.6	633.79	630.95	6.51M
December 26, 2025	635	634.82	634.82	636.08	633.88	3.8M
December 24, 2025	632.67	634.78	634.78	635.32	632.54	3.26M
December 23, 2025	628.94	632.65	632.65	632.85	628.92	6.22M
December 22, 2025	628.97	629.73	629.73	630.27	627.82	5.4M
December 19, 2025	623.98	627.24	627.24	628.12	623.86	5M
December 18, 2025	623.05	622.09	622.09	625.94	620.57	6.92M
December 17, 2025	625.19	617.26	617.26	625.64	617.22	7.31M
December 16, 2025	624.55	624.19	624.19	626.22	620.65	6.91M
December 15, 2025	630.56	625.93	625.93	630.56	624.57	8.93M
December 12, 2025	632.8	626.87	626.87	633.43	624.48	7.89M
December 11, 2025	630	633.54	633.54	633.79	627.27	6.51M
December 10, 2025	627.63	632.26	632.26	633.5	626.47	7.4M
December 09, 2025	628.95	627.92	627.92	630.21	627.72	4.92M
December 08, 2025	631.36	628.61	628.61	631.47	626.7	5.8M
December 05, 2025	630.33	630.46	630.46	632.98	628.73	5M
December 04, 2025	630.13	629.3	629.3	630.18	626.48	5.11M
December 03, 2025	625.77	628.77	628.77	629.78	624.99	4.84M
December 02, 2025	627.01	626.61	626.61	628.76	624.62	4.89M
December 01, 2025	624.17	625.52	625.52	628.01	624.1	6.48M
November 28, 2025	626.03	627.45	627.45	628.01	625.71	2.43M
November 26, 2025	622.2	624.97	624.97	626.81	622.2	5.04M
November 25, 2025	614.78	620.59	620.59	621.75	610.99	6.68M
November 24, 2025	609.28	614.94	614.94	616.09	608.3	6.23M
November 21, 2025	602.25	605.61	605.61	611.01	598.38	9.45M
November 20, 2025	618.72	599.95	599.95	621.13	599.41	13.55M
November 19, 2025	607.52	609.2	609.2	613.57	605.67	7.22M
November 18, 2025	608.72	607	607	611.51	603	8.36M
November 17, 2025	615.74	611.7	611.7	619.58	608.89	8.41M
November 14, 2025	611.75	617.83	617.83	621.22	609.83	9.37M
November 13, 2025	625.67	617.88	617.88	626.02	616.51	6.92M
November 12, 2025	629.65	628.09	628.09	629.77	626.1	5.86M
November 11, 2025	625.16	627.92	627.92	628.48	624.07	5.59M
November 10, 2025	622.69	626.47	626.47	627.21	620.66	8.38M
November 07, 2025	614.08	616.86	616.86	616.96	607.92	7.47M
November 06, 2025	624.21	616.23	616.23	624.21	614.82	6.98M
November 05, 2025	620.59	622.87	622.87	626	619.83	6.86M
November 04, 2025	621.65	620.89	620.89	625.17	620.2	7.42M
November 03, 2025	630.42	628.27	628.27	630.54	625.16	5.51M
October 31, 2025	629.84	626.95	626.95	629.94	624.52	7.02M
October 30, 2025	628.81	625.27	625.27	630.64	625.12	5.93M
October 29, 2025	633.21	631.95	631.95	634.13	627.87	6.04M
October 28, 2025	631.71	631.64	631.64	633.39	629.68	5.46M
October 27, 2025	627.74	630	630	630.29	627.16	7.75M
October 24, 2025	621.92	623.04	623.04	623.8	621.21	4.19M

Vanguard S&P 500 ETF (VOO) AMEX