U.S. markets open in 3 hours 49 minutes
S&P Futures
3,850.25+5.25(+0.14%)Dow Futures
31,114.00+18.00(+0.06%)Nasdaq Futures
13,342.50+48.25(+0.36%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,851.85+52.94 (+1.39%)
At close: 4:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 20, 2021 | 3,816.22 | 3,859.75 | 3,816.22 | 3,851.85 | 3,851.85 | 4,551,790,000 |
| Jan 19, 2021 | 3,781.88 | 3,804.53 | 3,780.37 | 3,798.91 | 3,798.91 | 4,982,940,000 |
| Jan 15, 2021 | 3,788.73 | 3,788.73 | 3,749.62 | 3,768.25 | 3,768.25 | 5,353,060,000 |
| Jan 14, 2021 | 3,814.98 | 3,823.60 | 3,792.86 | 3,795.54 | 3,795.54 | 5,180,140,000 |
| Jan 13, 2021 | 3,802.23 | 3,820.96 | 3,791.50 | 3,809.84 | 3,809.84 | 4,590,420,000 |
| Jan 12, 2021 | 3,801.62 | 3,810.78 | 3,776.51 | 3,801.19 | 3,801.19 | 4,977,210,000 |
| Jan 11, 2021 | 3,803.14 | 3,817.86 | 3,789.02 | 3,799.61 | 3,799.61 | 4,450,500,000 |
| Jan 08, 2021 | 3,815.05 | 3,826.69 | 3,783.60 | 3,824.68 | 3,824.68 | 4,764,180,000 |
| Jan 07, 2021 | 3,764.71 | 3,811.55 | 3,764.71 | 3,803.79 | 3,803.79 | 5,080,870,000 |
| Jan 06, 2021 | 3,712.20 | 3,783.04 | 3,705.34 | 3,748.14 | 3,748.14 | 6,049,970,000 |
| Jan 05, 2021 | 3,698.02 | 3,737.83 | 3,695.07 | 3,726.86 | 3,726.86 | 4,582,620,000 |
| Jan 04, 2021 | 3,764.61 | 3,769.99 | 3,662.71 | 3,700.65 | 3,700.65 | 5,006,680,000 |
| Dec 31, 2020 | 3,733.27 | 3,760.20 | 3,726.88 | 3,756.07 | 3,756.07 | 3,172,510,000 |
| Dec 30, 2020 | 3,736.19 | 3,744.63 | 3,730.21 | 3,732.04 | 3,732.04 | 3,145,200,000 |
| Dec 29, 2020 | 3,750.01 | 3,756.12 | 3,723.31 | 3,727.04 | 3,727.04 | 3,387,030,000 |
| Dec 28, 2020 | 3,723.03 | 3,740.51 | 3,723.03 | 3,735.36 | 3,735.36 | 3,527,460,000 |
| Dec 24, 2020 | 3,694.03 | 3,703.82 | 3,689.32 | 3,703.06 | 3,703.06 | 1,885,090,000 |
| Dec 23, 2020 | 3,693.42 | 3,711.24 | 3,689.28 | 3,690.01 | 3,690.01 | 3,772,630,000 |
| Dec 22, 2020 | 3,698.08 | 3,698.26 | 3,676.16 | 3,687.26 | 3,687.26 | 4,023,940,000 |
| Dec 21, 2020 | 3,684.28 | 3,702.90 | 3,636.48 | 3,694.92 | 3,694.92 | 4,732,160,000 |
| Dec 18, 2020 | 3,722.39 | 3,726.70 | 3,685.84 | 3,709.41 | 3,709.41 | 7,068,340,000 |
| Dec 17, 2020 | 3,713.65 | 3,725.12 | 3,710.87 | 3,722.48 | 3,722.48 | 4,184,930,000 |
| Dec 16, 2020 | 3,696.25 | 3,711.27 | 3,688.57 | 3,701.17 | 3,701.17 | 4,056,950,000 |
| Dec 15, 2020 | 3,666.41 | 3,695.29 | 3,659.62 | 3,694.62 | 3,694.62 | 4,360,280,000 |
| Dec 14, 2020 | 3,675.27 | 3,697.61 | 3,645.84 | 3,647.49 | 3,647.49 | 4,594,920,000 |
| Dec 11, 2020 | 3,656.08 | 3,665.91 | 3,633.40 | 3,663.46 | 3,663.46 | 4,367,150,000 |
| Dec 10, 2020 | 3,659.13 | 3,678.49 | 3,645.18 | 3,668.10 | 3,668.10 | 4,618,240,000 |
| Dec 09, 2020 | 3,705.98 | 3,712.39 | 3,660.54 | 3,672.82 | 3,672.82 | 5,209,940,000 |
| Dec 08, 2020 | 3,683.05 | 3,708.45 | 3,678.83 | 3,702.25 | 3,702.25 | 4,549,670,000 |
| Dec 07, 2020 | 3,694.73 | 3,697.41 | 3,678.88 | 3,691.96 | 3,691.96 | 4,788,560,000 |
| Dec 04, 2020 | 3,670.94 | 3,699.20 | 3,670.94 | 3,699.12 | 3,699.12 | 5,086,370,000 |
| Dec 03, 2020 | 3,668.28 | 3,682.73 | 3,657.17 | 3,666.72 | 3,666.72 | 5,091,760,000 |
| Dec 02, 2020 | 3,653.78 | 3,670.96 | 3,644.84 | 3,669.01 | 3,669.01 | 5,029,620,000 |
| Dec 01, 2020 | 3,645.87 | 3,678.45 | 3,645.87 | 3,662.45 | 3,662.45 | 5,403,660,000 |
| Nov 30, 2020 | 3,634.18 | 3,634.18 | 3,594.39 | 3,621.63 | 3,621.63 | 6,291,400,000 |
| Nov 27, 2020 | 3,638.55 | 3,644.31 | 3,629.33 | 3,638.35 | 3,638.35 | 2,778,450,000 |
| Nov 25, 2020 | 3,635.50 | 3,635.50 | 3,617.76 | 3,629.65 | 3,629.65 | 4,902,560,000 |
| Nov 24, 2020 | 3,594.52 | 3,642.31 | 3,594.52 | 3,635.41 | 3,635.41 | 6,267,570,000 |
| Nov 23, 2020 | 3,566.82 | 3,589.81 | 3,552.77 | 3,577.59 | 3,577.59 | 5,036,290,000 |
| Nov 20, 2020 | 3,579.31 | 3,581.23 | 3,556.85 | 3,557.54 | 3,557.54 | 4,218,970,000 |
| Nov 19, 2020 | 3,559.41 | 3,585.22 | 3,543.84 | 3,581.87 | 3,581.87 | 4,347,200,000 |
| Nov 18, 2020 | 3,612.09 | 3,619.09 | 3,567.33 | 3,567.79 | 3,567.79 | 5,274,450,000 |
| Nov 17, 2020 | 3,610.31 | 3,623.11 | 3,588.68 | 3,609.53 | 3,609.53 | 4,799,570,000 |
| Nov 16, 2020 | 3,600.16 | 3,628.51 | 3,600.16 | 3,626.91 | 3,626.91 | 5,281,980,000 |
| Nov 13, 2020 | 3,552.57 | 3,593.66 | 3,552.57 | 3,585.15 | 3,585.15 | 4,709,670,000 |
| Nov 12, 2020 | 3,562.67 | 3,569.02 | 3,518.58 | 3,537.01 | 3,537.01 | 4,890,120,000 |
| Nov 11, 2020 | 3,563.22 | 3,581.16 | 3,557.00 | 3,572.66 | 3,572.66 | 4,609,970,000 |
| Nov 10, 2020 | 3,543.26 | 3,557.22 | 3,511.91 | 3,545.53 | 3,545.53 | 6,024,230,000 |
| Nov 09, 2020 | 3,583.04 | 3,645.99 | 3,547.48 | 3,550.50 | 3,550.50 | 8,556,610,000 |
| Nov 06, 2020 | 3,508.34 | 3,521.58 | 3,484.34 | 3,509.44 | 3,509.44 | 4,833,950,000 |
| Nov 05, 2020 | 3,485.74 | 3,529.05 | 3,485.74 | 3,510.45 | 3,510.45 | 4,841,190,000 |
| Nov 04, 2020 | 3,406.46 | 3,486.25 | 3,405.17 | 3,443.44 | 3,443.44 | 4,783,040,000 |
| Nov 03, 2020 | 3,336.25 | 3,389.49 | 3,336.25 | 3,369.16 | 3,369.16 | 4,220,070,000 |
| Nov 02, 2020 | 3,296.20 | 3,330.14 | 3,279.74 | 3,310.24 | 3,310.24 | 4,310,590,000 |
| Oct 30, 2020 | 3,293.59 | 3,304.93 | 3,233.94 | 3,269.96 | 3,269.96 | 4,840,450,000 |
| Oct 29, 2020 | 3,277.17 | 3,341.05 | 3,259.82 | 3,310.11 | 3,310.11 | 4,903,070,000 |
| Oct 28, 2020 | 3,342.48 | 3,342.48 | 3,268.89 | 3,271.03 | 3,271.03 | 5,129,860,000 |
| Oct 27, 2020 | 3,403.15 | 3,409.51 | 3,388.71 | 3,390.68 | 3,390.68 | 3,946,990,000 |
| Oct 26, 2020 | 3,441.42 | 3,441.42 | 3,364.86 | 3,400.97 | 3,400.97 | 3,988,080,000 |
| Oct 23, 2020 | 3,464.90 | 3,466.46 | 3,440.45 | 3,465.39 | 3,465.39 | 3,646,570,000 |
| Oct 22, 2020 | 3,438.50 | 3,460.53 | 3,415.34 | 3,453.49 | 3,453.49 | 4,163,630,000 |
| Oct 21, 2020 | 3,439.91 | 3,464.86 | 3,433.06 | 3,435.56 | 3,435.56 | 4,097,750,000 |
| Oct 20, 2020 | 3,439.38 | 3,476.93 | 3,435.65 | 3,443.12 | 3,443.12 | 3,901,260,000 |
| Oct 19, 2020 | 3,493.66 | 3,502.42 | 3,419.93 | 3,426.92 | 3,426.92 | 4,086,200,000 |
| Oct 16, 2020 | 3,493.50 | 3,515.76 | 3,480.45 | 3,483.81 | 3,483.81 | 4,675,890,000 |
| Oct 15, 2020 | 3,453.72 | 3,489.08 | 3,440.89 | 3,483.34 | 3,483.34 | 3,717,640,000 |
| Oct 14, 2020 | 3,515.47 | 3,527.94 | 3,480.55 | 3,488.67 | 3,488.67 | 3,840,630,000 |
| Oct 13, 2020 | 3,534.01 | 3,534.01 | 3,500.86 | 3,511.93 | 3,511.93 | 3,605,150,000 |
| Oct 12, 2020 | 3,500.02 | 3,549.85 | 3,499.61 | 3,534.22 | 3,534.22 | 3,428,970,000 |
| Oct 09, 2020 | 3,459.67 | 3,482.34 | 3,458.07 | 3,477.14 | 3,477.14 | 3,939,060,000 |
| Oct 08, 2020 | 3,434.28 | 3,447.28 | 3,428.15 | 3,446.83 | 3,446.83 | 3,856,190,000 |
| Oct 07, 2020 | 3,384.56 | 3,426.26 | 3,384.56 | 3,419.44 | 3,419.44 | 3,807,830,000 |
| Oct 06, 2020 | 3,408.74 | 3,431.56 | 3,354.54 | 3,360.97 | 3,360.97 | 4,443,380,000 |
| Oct 05, 2020 | 3,367.27 | 3,409.57 | 3,367.27 | 3,408.60 | 3,408.60 | 3,686,920,000 |
| Oct 02, 2020 | 3,338.94 | 3,369.10 | 3,323.69 | 3,348.42 | 3,348.42 | 3,961,550,000 |
| Oct 01, 2020 | 3,385.87 | 3,397.18 | 3,361.39 | 3,380.80 | 3,380.80 | 4,070,530,000 |
| Sep 30, 2020 | 3,341.21 | 3,393.56 | 3,340.47 | 3,363.00 | 3,363.00 | 4,722,530,000 |
| Sep 29, 2020 | 3,350.92 | 3,357.92 | 3,327.54 | 3,335.47 | 3,335.47 | 3,651,880,000 |
| Sep 28, 2020 | 3,333.90 | 3,360.74 | 3,332.91 | 3,351.60 | 3,351.60 | 3,946,060,000 |
| Sep 25, 2020 | 3,236.66 | 3,306.88 | 3,228.44 | 3,298.46 | 3,298.46 | 3,792,220,000 |
| Sep 24, 2020 | 3,226.14 | 3,278.70 | 3,209.45 | 3,246.59 | 3,246.59 | 4,599,470,000 |
| Sep 23, 2020 | 3,320.11 | 3,323.35 | 3,232.57 | 3,236.92 | 3,236.92 | 4,364,500,000 |
| Sep 22, 2020 | 3,295.75 | 3,320.31 | 3,270.95 | 3,315.57 | 3,315.57 | 3,963,300,000 |
| Sep 21, 2020 | 3,285.57 | 3,285.57 | 3,229.10 | 3,281.06 | 3,281.06 | 4,828,350,000 |
| Sep 18, 2020 | 3,357.38 | 3,362.27 | 3,292.40 | 3,319.47 | 3,319.47 | 7,068,700,000 |
| Sep 17, 2020 | 3,346.86 | 3,375.17 | 3,328.82 | 3,357.01 | 3,357.01 | 4,371,940,000 |
| Sep 16, 2020 | 3,411.23 | 3,428.92 | 3,384.45 | 3,385.49 | 3,385.49 | 4,710,030,000 |
| Sep 15, 2020 | 3,407.73 | 3,419.48 | 3,389.25 | 3,401.20 | 3,401.20 | 4,051,460,000 |
| Sep 14, 2020 | 3,363.56 | 3,402.93 | 3,363.56 | 3,383.54 | 3,383.54 | 3,832,130,000 |
| Sep 11, 2020 | 3,352.70 | 3,368.95 | 3,310.47 | 3,340.97 | 3,340.97 | 3,704,450,000 |
| Sep 10, 2020 | 3,412.56 | 3,425.55 | 3,329.25 | 3,339.19 | 3,339.19 | 4,192,250,000 |
| Sep 09, 2020 | 3,369.82 | 3,424.77 | 3,366.84 | 3,398.96 | 3,398.96 | 3,920,830,000 |
| Sep 08, 2020 | 3,371.88 | 3,379.97 | 3,329.27 | 3,331.84 | 3,331.84 | 4,665,600,000 |
| Sep 04, 2020 | 3,453.60 | 3,479.15 | 3,349.63 | 3,426.96 | 3,426.96 | 4,431,440,000 |
| Sep 03, 2020 | 3,564.74 | 3,564.85 | 3,427.41 | 3,455.06 | 3,455.06 | 4,898,680,000 |
| Sep 02, 2020 | 3,543.76 | 3,588.11 | 3,535.23 | 3,580.84 | 3,580.84 | 4,285,190,000 |
| Sep 01, 2020 | 3,507.44 | 3,528.03 | 3,494.60 | 3,526.65 | 3,526.65 | 4,083,110,000 |
| Aug 31, 2020 | 3,509.73 | 3,514.77 | 3,493.25 | 3,500.31 | 3,500.31 | 4,342,290,000 |
| Aug 28, 2020 | 3,494.69 | 3,509.23 | 3,484.32 | 3,508.01 | 3,508.01 | 3,855,880,000 |
| Aug 27, 2020 | 3,485.14 | 3,501.38 | 3,468.35 | 3,484.55 | 3,484.55 | 3,929,560,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
