U.S. markets open in 6 hours 41 minutes
S&P Futures
4,130.00+2.25(+0.05%)Dow Futures
33,715.00+6.00(+0.02%)Nasdaq Futures
13,745.00-5.25(-0.04%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,134.98-38.44 (-0.92%)
At close: 5:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2021 | 4,170.46 | 4,179.57 | 4,123.69 | 4,134.98 | 4,134.98 | 4,235,040,000 |
| Apr 21, 2021 | 4,128.42 | 4,175.02 | 4,126.35 | 4,173.42 | 4,173.42 | 3,865,820,000 |
| Apr 20, 2021 | 4,159.18 | 4,159.18 | 4,118.38 | 4,134.94 | 4,134.94 | 4,338,230,000 |
| Apr 19, 2021 | 4,179.80 | 4,180.81 | 4,150.47 | 4,163.26 | 4,163.26 | 3,788,020,000 |
| Apr 16, 2021 | 4,174.14 | 4,191.31 | 4,170.75 | 4,185.47 | 4,185.47 | 4,157,430,000 |
| Apr 15, 2021 | 4,139.76 | 4,173.49 | 4,139.76 | 4,170.42 | 4,170.42 | 4,027,680,000 |
| Apr 14, 2021 | 4,141.58 | 4,151.69 | 4,120.87 | 4,124.66 | 4,124.66 | 3,976,540,000 |
| Apr 13, 2021 | 4,130.10 | 4,148.00 | 4,124.43 | 4,141.59 | 4,141.59 | 3,728,440,000 |
| Apr 12, 2021 | 4,124.71 | 4,131.76 | 4,114.82 | 4,127.99 | 4,127.99 | 3,578,500,000 |
| Apr 09, 2021 | 4,096.11 | 4,129.48 | 4,095.51 | 4,128.80 | 4,128.80 | 3,634,910,000 |
| Apr 08, 2021 | 4,089.95 | 4,098.19 | 4,082.54 | 4,097.17 | 4,097.17 | 3,901,910,000 |
| Apr 07, 2021 | 4,074.29 | 4,083.13 | 4,068.31 | 4,079.95 | 4,079.95 | 4,112,640,000 |
| Apr 06, 2021 | 4,075.57 | 4,086.23 | 4,068.14 | 4,073.94 | 4,073.94 | 4,027,880,000 |
| Apr 05, 2021 | 4,034.44 | 4,083.42 | 4,034.44 | 4,077.91 | 4,077.91 | 3,999,760,000 |
| Apr 01, 2021 | 3,992.78 | 4,020.63 | 3,992.78 | 4,019.87 | 4,019.87 | 4,151,240,000 |
| Mar 31, 2021 | 3,967.25 | 3,994.41 | 3,966.98 | 3,972.89 | 3,972.89 | 4,564,980,000 |
| Mar 30, 2021 | 3,963.34 | 3,968.01 | 3,944.35 | 3,958.55 | 3,958.55 | 4,103,570,000 |
| Mar 29, 2021 | 3,969.31 | 3,981.83 | 3,943.25 | 3,971.09 | 3,971.09 | 4,619,840,000 |
| Mar 26, 2021 | 3,917.12 | 3,978.19 | 3,917.12 | 3,974.54 | 3,974.54 | 5,467,850,000 |
| Mar 25, 2021 | 3,879.34 | 3,919.54 | 3,853.50 | 3,909.52 | 3,909.52 | 4,940,800,000 |
| Mar 24, 2021 | 3,919.93 | 3,942.08 | 3,889.07 | 3,889.14 | 3,889.14 | 4,766,990,000 |
| Mar 23, 2021 | 3,937.60 | 3,949.13 | 3,901.57 | 3,910.52 | 3,910.52 | 4,645,340,000 |
| Mar 22, 2021 | 3,916.48 | 3,955.31 | 3,914.16 | 3,940.59 | 3,940.59 | 4,311,380,000 |
| Mar 19, 2021 | 3,913.14 | 3,930.12 | 3,886.75 | 3,913.10 | 3,913.10 | 7,725,050,000 |
| Mar 18, 2021 | 3,953.50 | 3,969.62 | 3,910.86 | 3,915.46 | 3,915.46 | 4,043,170,000 |
| Mar 17, 2021 | 3,949.57 | 3,983.87 | 3,935.74 | 3,974.12 | 3,974.12 | 4,541,620,000 |
| Mar 16, 2021 | 3,973.59 | 3,981.04 | 3,953.44 | 3,962.71 | 3,962.71 | 4,604,870,000 |
| Mar 15, 2021 | 3,942.96 | 3,970.08 | 3,923.54 | 3,968.94 | 3,968.94 | 4,882,190,000 |
| Mar 12, 2021 | 3,924.52 | 3,944.99 | 3,915.21 | 3,943.34 | 3,943.34 | 4,469,240,000 |
| Mar 11, 2021 | 3,915.54 | 3,960.27 | 3,915.54 | 3,939.34 | 3,939.34 | 5,300,010,000 |
| Mar 10, 2021 | 3,891.99 | 3,917.35 | 3,885.73 | 3,898.81 | 3,898.81 | 5,827,250,000 |
| Mar 09, 2021 | 3,851.93 | 3,903.76 | 3,851.93 | 3,875.44 | 3,875.44 | 5,496,340,000 |
| Mar 08, 2021 | 3,844.39 | 3,881.06 | 3,819.25 | 3,821.35 | 3,821.35 | 5,852,240,000 |
| Mar 05, 2021 | 3,793.58 | 3,851.69 | 3,730.19 | 3,841.94 | 3,841.94 | 6,842,570,000 |
| Mar 04, 2021 | 3,818.53 | 3,843.67 | 3,723.34 | 3,768.47 | 3,768.47 | 7,142,240,000 |
| Mar 03, 2021 | 3,863.99 | 3,874.47 | 3,818.86 | 3,819.72 | 3,819.72 | 6,150,790,000 |
| Mar 02, 2021 | 3,903.64 | 3,906.41 | 3,868.57 | 3,870.29 | 3,870.29 | 5,493,690,000 |
| Mar 01, 2021 | 3,842.51 | 3,914.50 | 3,842.51 | 3,901.82 | 3,901.82 | 5,071,540,000 |
| Feb 26, 2021 | 3,839.66 | 3,861.08 | 3,789.54 | 3,811.15 | 3,811.15 | 6,512,950,000 |
| Feb 25, 2021 | 3,915.80 | 3,925.02 | 3,814.04 | 3,829.34 | 3,829.34 | 6,513,060,000 |
| Feb 24, 2021 | 3,873.71 | 3,928.65 | 3,859.60 | 3,925.43 | 3,925.43 | 5,942,350,000 |
| Feb 23, 2021 | 3,857.07 | 3,895.98 | 3,805.59 | 3,881.37 | 3,881.37 | 6,280,650,000 |
| Feb 22, 2021 | 3,885.55 | 3,902.92 | 3,874.71 | 3,876.50 | 3,876.50 | 5,870,190,000 |
| Feb 19, 2021 | 3,921.16 | 3,930.41 | 3,903.07 | 3,906.71 | 3,906.71 | 4,823,940,000 |
| Feb 18, 2021 | 3,915.86 | 3,921.98 | 3,885.03 | 3,913.97 | 3,913.97 | 4,773,430,000 |
| Feb 17, 2021 | 3,918.50 | 3,933.61 | 3,900.43 | 3,931.33 | 3,931.33 | 4,718,280,000 |
| Feb 16, 2021 | 3,939.61 | 3,950.43 | 3,923.85 | 3,932.59 | 3,932.59 | 5,037,360,000 |
| Feb 12, 2021 | 3,911.65 | 3,937.23 | 3,905.78 | 3,934.83 | 3,934.83 | 4,119,260,000 |
| Feb 11, 2021 | 3,916.40 | 3,925.99 | 3,890.39 | 3,916.38 | 3,916.38 | 4,570,080,000 |
| Feb 10, 2021 | 3,920.78 | 3,931.50 | 3,884.94 | 3,909.88 | 3,909.88 | 4,815,380,000 |
| Feb 09, 2021 | 3,910.49 | 3,918.35 | 3,902.64 | 3,911.23 | 3,911.23 | 4,554,610,000 |
| Feb 08, 2021 | 3,892.59 | 3,915.77 | 3,892.59 | 3,915.59 | 3,915.59 | 4,635,030,000 |
| Feb 05, 2021 | 3,878.30 | 3,894.56 | 3,874.93 | 3,886.83 | 3,886.83 | 4,838,580,000 |
| Feb 04, 2021 | 3,836.66 | 3,872.42 | 3,836.66 | 3,871.74 | 3,871.74 | 4,856,670,000 |
| Feb 03, 2021 | 3,840.27 | 3,847.51 | 3,816.68 | 3,830.17 | 3,830.17 | 4,846,900,000 |
| Feb 02, 2021 | 3,791.84 | 3,843.09 | 3,791.84 | 3,826.31 | 3,826.31 | 5,495,370,000 |
| Feb 01, 2021 | 3,731.17 | 3,784.32 | 3,725.62 | 3,773.86 | 3,773.86 | 5,392,870,000 |
| Jan 29, 2021 | 3,778.05 | 3,778.05 | 3,694.12 | 3,714.24 | 3,714.24 | 6,612,570,000 |
| Jan 28, 2021 | 3,755.75 | 3,830.50 | 3,755.75 | 3,787.38 | 3,787.38 | 6,937,960,000 |
| Jan 27, 2021 | 3,836.83 | 3,836.83 | 3,732.48 | 3,750.77 | 3,750.77 | 9,878,040,000 |
| Jan 26, 2021 | 3,862.96 | 3,870.90 | 3,847.78 | 3,849.62 | 3,849.62 | 6,029,090,000 |
| Jan 25, 2021 | 3,851.68 | 3,859.23 | 3,797.16 | 3,855.36 | 3,855.36 | 6,955,860,000 |
| Jan 22, 2021 | 3,844.24 | 3,852.31 | 3,830.41 | 3,841.47 | 3,841.47 | 5,080,430,000 |
| Jan 21, 2021 | 3,857.46 | 3,861.45 | 3,845.05 | 3,853.07 | 3,853.07 | 4,484,460,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
