U.S. markets open in 9 hours
S&P Futures
3,654.50+31.25(+0.86%)Dow Futures
29,872.00+243.00(+0.82%)Nasdaq Futures
12,377.00+100.00(+0.81%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
3,621.63-16.72 (-0.46%)
At close: 5:34PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2020 | 3,449.97 | 3,481.07 | 3,444.15 | 3,478.73 | 3,478.73 | 3,754,360,000 |
| Aug 25, 2020 | 3,435.95 | 3,444.21 | 3,425.84 | 3,443.62 | 3,443.62 | 3,619,300,000 |
| Aug 24, 2020 | 3,418.09 | 3,432.09 | 3,413.13 | 3,431.28 | 3,431.28 | 3,728,690,000 |
| Aug 21, 2020 | 3,386.01 | 3,399.96 | 3,379.31 | 3,397.16 | 3,397.16 | 3,705,420,000 |
| Aug 20, 2020 | 3,360.48 | 3,390.80 | 3,354.69 | 3,385.51 | 3,385.51 | 3,642,850,000 |
| Aug 19, 2020 | 3,392.51 | 3,399.54 | 3,369.66 | 3,374.85 | 3,374.85 | 3,884,480,000 |
| Aug 18, 2020 | 3,387.04 | 3,395.06 | 3,370.15 | 3,389.78 | 3,389.78 | 3,881,310,000 |
| Aug 17, 2020 | 3,380.86 | 3,387.59 | 3,379.22 | 3,381.99 | 3,381.99 | 3,671,290,000 |
| Aug 14, 2020 | 3,368.66 | 3,378.51 | 3,361.64 | 3,372.85 | 3,372.85 | 3,193,400,000 |
| Aug 13, 2020 | 3,372.95 | 3,387.24 | 3,363.35 | 3,373.43 | 3,373.43 | 3,648,810,000 |
| Aug 12, 2020 | 3,355.46 | 3,387.89 | 3,355.46 | 3,380.35 | 3,380.35 | 3,768,560,000 |
| Aug 11, 2020 | 3,370.34 | 3,381.01 | 3,326.44 | 3,333.69 | 3,333.69 | 5,087,650,000 |
| Aug 10, 2020 | 3,356.04 | 3,363.29 | 3,335.44 | 3,360.47 | 3,360.47 | 4,318,570,000 |
| Aug 07, 2020 | 3,340.05 | 3,352.54 | 3,328.72 | 3,351.28 | 3,351.28 | 4,104,860,000 |
| Aug 06, 2020 | 3,323.17 | 3,351.03 | 3,318.14 | 3,349.16 | 3,349.16 | 4,267,490,000 |
| Aug 05, 2020 | 3,317.37 | 3,330.77 | 3,317.37 | 3,327.77 | 3,327.77 | 4,732,220,000 |
| Aug 04, 2020 | 3,289.92 | 3,306.84 | 3,286.37 | 3,306.51 | 3,306.51 | 4,621,670,000 |
| Aug 03, 2020 | 3,288.26 | 3,302.73 | 3,284.53 | 3,294.61 | 3,294.61 | 4,643,640,000 |
| Jul 31, 2020 | 3,270.45 | 3,272.17 | 3,220.26 | 3,271.12 | 3,271.12 | 5,117,260,000 |
| Jul 30, 2020 | 3,231.76 | 3,250.92 | 3,204.13 | 3,246.22 | 3,246.22 | 4,254,010,000 |
| Jul 29, 2020 | 3,227.22 | 3,264.74 | 3,227.22 | 3,258.44 | 3,258.44 | 4,676,300,000 |
| Jul 28, 2020 | 3,234.27 | 3,243.72 | 3,216.17 | 3,218.44 | 3,218.44 | 4,027,890,000 |
| Jul 27, 2020 | 3,219.84 | 3,241.43 | 3,214.25 | 3,239.41 | 3,239.41 | 3,963,910,000 |
| Jul 24, 2020 | 3,218.58 | 3,227.26 | 3,200.05 | 3,215.63 | 3,215.63 | 3,894,900,000 |
| Jul 23, 2020 | 3,271.64 | 3,279.99 | 3,222.66 | 3,235.66 | 3,235.66 | 4,290,460,000 |
| Jul 22, 2020 | 3,254.86 | 3,279.32 | 3,253.10 | 3,276.02 | 3,276.02 | 4,255,190,000 |
| Jul 21, 2020 | 3,268.52 | 3,277.29 | 3,247.77 | 3,257.30 | 3,257.30 | 4,547,960,000 |
| Jul 20, 2020 | 3,224.29 | 3,258.61 | 3,215.16 | 3,251.84 | 3,251.84 | 3,971,200,000 |
| Jul 17, 2020 | 3,224.21 | 3,233.52 | 3,205.65 | 3,224.73 | 3,224.73 | 3,993,830,000 |
| Jul 16, 2020 | 3,208.36 | 3,220.39 | 3,198.59 | 3,215.57 | 3,215.57 | 3,961,230,000 |
| Jul 15, 2020 | 3,225.98 | 3,238.28 | 3,200.76 | 3,226.56 | 3,226.56 | 4,669,760,000 |
| Jul 14, 2020 | 3,141.11 | 3,200.95 | 3,127.66 | 3,197.52 | 3,197.52 | 4,476,170,000 |
| Jul 13, 2020 | 3,205.08 | 3,235.32 | 3,149.43 | 3,155.22 | 3,155.22 | 4,890,780,000 |
| Jul 10, 2020 | 3,152.47 | 3,186.82 | 3,136.22 | 3,185.04 | 3,185.04 | 4,515,340,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
