VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	708.31	710.20	705.12	707.54	707.54	0.74%	6,589,108
Oct 1, 2026	702.56	703.73	697.47	702.35	702.35	0.21%	8,162,011
Sep 30, 2026	704.58	707.20	700.56	700.86	700.86	-0.23%	9,804,088
Sep 29, 2026	704.82	705.00	700.74	702.46	702.46	-0.16%	7,598,320
Sep 28, 2026	706.29	707.33	701.97	703.61	703.61	-0.76%	8,505,031
Sep 25, 2026	708.44	711.65	706.18	710.79	708.97	0.54%	5,468,190
Sep 24, 2026	704.07	708.59	703.35	706.99	705.18	-0.09%	9,419,662
Sep 23, 2026	712.14	712.38	706.36	707.60	705.79	-0.73%	13,808,941
Sep 22, 2026	713.28	714.30	711.98	712.78	710.95	-	20,729,716
Sep 21, 2026	706.19	714.08	705.96	712.78	710.95	1.57%	8,859,824
Sep 18, 2026	701.58	702.19	698.50	701.78	699.98	0.11%	9,594,039
Sep 17, 2026	701.60	701.88	698.61	701.03	699.23	1.12%	9,903,368
Sep 16, 2026	698.17	700.10	689.04	693.24	691.46	-0.43%	14,168,408
Sep 15, 2026	698.77	698.94	695.09	696.20	694.41	-0.44%	9,657,887
Sep 14, 2026	697.78	701.85	696.72	699.30	697.51	-0.46%	6,801,322
Sep 11, 2026	703.00	704.50	701.93	702.56	700.76	0.85%	5,797,972
Sep 10, 2026	696.78	698.64	695.54	696.65	694.86	-0.60%	18,313,415
Sep 9, 2026	702.35	702.71	699.49	700.87	699.07	-0.45%	4,300,871
Sep 8, 2026	706.98	707.51	703.37	704.07	702.26	-0.56%	7,827,554
Sep 4, 2026	709.72	710.45	706.90	708.01	706.19	-0.38%	6,816,157
Sep 3, 2026	705.82	711.52	705.51	710.72	708.90	1.04%	8,594,521
Sep 2, 2026	700.85	704.53	700.18	703.41	701.61	0.45%	7,750,796
Sep 1, 2026	700.45	702.91	698.14	700.28	698.48	-0.65%	6,486,903
Aug 31, 2026	705.36	705.94	702.96	704.89	703.08	-0.33%	5,741,591
Aug 28, 2026	709.39	712.67	706.26	707.24	705.43	-0.21%	8,084,538
Aug 27, 2026	706.39	709.96	705.21	708.75	706.93	0.65%	6,755,739
Aug 26, 2026	702.90	705.32	702.23	704.20	702.39	0.03%	7,157,818
Aug 25, 2026	704.29	704.84	701.45	704.02	702.21	0.31%	4,324,492
Aug 24, 2026	702.97	703.39	700.53	701.83	700.03	-0.27%	7,737,474
Aug 21, 2026	704.07	705.80	702.44	703.71	701.91	0.39%	10,712,821
Aug 20, 2026	704.05	706.08	700.47	701.01	699.21	-0.83%	8,458,614
Aug 19, 2026	708.19	710.10	706.10	706.91	705.10	0.21%	7,021,780
Aug 18, 2026	706.61	707.35	704.96	705.40	703.59	-0.69%	5,278,550
Aug 17, 2026	713.50	714.05	710.10	710.27	708.45	-0.47%	5,745,007
Aug 14, 2026	715.63	715.89	712.80	713.61	711.78	-0.19%	4,236,446
Aug 13, 2026	712.30	716.39	711.61	714.95	713.12	0.67%	4,590,039
Aug 12, 2026	712.12	712.26	708.93	710.17	708.35	0.25%	4,919,055
Aug 11, 2026	711.96	712.00	707.00	708.42	706.60	-0.31%	5,169,306
Aug 10, 2026	710.31	712.44	709.50	710.65	708.83	-0.01%	6,689,257
Aug 7, 2026	708.73	711.37	707.44	710.71	708.89	0.61%	4,653,131
Aug 6, 2026	707.93	709.46	705.43	706.40	704.59	-0.17%	4,668,740
Aug 5, 2026	713.14	714.16	707.32	707.60	705.79	-0.19%	5,225,692
Aug 4, 2026	699.16	710.91	699.07	708.98	707.16	1.81%	6,566,432
Aug 3, 2026	688.83	697.31	688.61	696.40	694.61	1.42%	7,283,200
Jul 31, 2026	684.50	688.35	678.06	686.65	684.89	0.71%	7,715,429
Jul 30, 2026	676.54	682.44	675.21	681.79	680.04	1.66%	6,094,824
Jul 29, 2026	680.12	682.63	670.16	670.63	668.91	-1.52%	7,970,667
Jul 28, 2026	679.45	682.76	676.48	680.96	679.21	0.24%	5,089,979
Jul 27, 2026	684.69	685.24	676.40	679.31	677.57	0.03%	5,232,222
Jul 24, 2026	678.80	683.55	677.70	679.14	677.40	0.08%	6,311,566