U.S. markets open in 1 hour 49 minutes
S&P Futures
4,408.25-6.00(-0.14%)Dow Futures
34,957.00-77.00(-0.22%)Nasdaq Futures
15,123.25+5.50(+0.04%)Russell 2000 Futures
2,204.90-8.50(-0.38%)Crude Oil
72.14+0.23(+0.32%)Gold
1,796.80-2.40(-0.13%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,422.30+10.51 (+0.24%)
At close: 5:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2021 | 4,409.58 | 4,422.73 | 4,405.45 | 4,422.30 | 4,422.30 | 2,679,110,000 |
| Jul 23, 2021 | 4,381.20 | 4,415.18 | 4,381.20 | 4,411.79 | 4,411.79 | 3,490,730,000 |
| Jul 22, 2021 | 4,361.27 | 4,369.87 | 4,350.06 | 4,367.48 | 4,367.48 | 2,907,910,000 |
| Jul 21, 2021 | 4,331.13 | 4,359.70 | 4,331.13 | 4,358.69 | 4,358.69 | 3,078,550,000 |
| Jul 20, 2021 | 4,265.11 | 4,336.84 | 4,262.05 | 4,323.06 | 4,323.06 | 3,634,190,000 |
| Jul 19, 2021 | 4,296.40 | 4,296.40 | 4,233.13 | 4,258.49 | 4,258.49 | 4,155,790,000 |
| Jul 16, 2021 | 4,367.43 | 4,375.09 | 4,322.53 | 4,327.16 | 4,327.16 | 3,165,160,000 |
| Jul 15, 2021 | 4,369.02 | 4,369.02 | 4,340.70 | 4,360.03 | 4,360.03 | 3,226,930,000 |
| Jul 14, 2021 | 4,380.11 | 4,393.68 | 4,362.36 | 4,374.30 | 4,374.30 | 3,213,870,000 |
| Jul 13, 2021 | 4,381.07 | 4,392.37 | 4,366.92 | 4,369.21 | 4,369.21 | 3,166,900,000 |
| Jul 12, 2021 | 4,372.41 | 4,386.68 | 4,364.03 | 4,384.63 | 4,384.63 | 2,983,980,000 |
| Jul 09, 2021 | 4,329.38 | 4,371.60 | 4,329.38 | 4,369.55 | 4,369.55 | 2,738,280,000 |
| Jul 08, 2021 | 4,321.07 | 4,330.88 | 4,289.37 | 4,320.82 | 4,320.82 | 3,393,780,000 |
| Jul 07, 2021 | 4,351.01 | 4,361.88 | 4,329.79 | 4,358.13 | 4,358.13 | 3,243,900,000 |
| Jul 06, 2021 | 4,356.46 | 4,356.46 | 4,314.37 | 4,343.54 | 4,343.54 | 3,437,900,000 |
| Jul 02, 2021 | 4,326.60 | 4,355.43 | 4,326.60 | 4,352.34 | 4,352.34 | 2,628,550,000 |
| Jul 01, 2021 | 4,300.73 | 4,320.66 | 4,300.73 | 4,319.94 | 4,319.94 | 3,077,580,000 |
| Jun 30, 2021 | 4,290.65 | 4,302.43 | 4,287.96 | 4,297.50 | 4,297.50 | 3,687,880,000 |
| Jun 29, 2021 | 4,293.21 | 4,300.52 | 4,287.04 | 4,291.80 | 4,291.80 | 3,049,560,000 |
| Jun 28, 2021 | 4,284.90 | 4,292.14 | 4,274.67 | 4,290.61 | 4,290.61 | 3,415,610,000 |
| Jun 25, 2021 | 4,274.45 | 4,286.12 | 4,271.16 | 4,280.70 | 4,280.70 | 6,248,390,000 |
| Jun 24, 2021 | 4,256.97 | 4,271.28 | 4,256.97 | 4,266.49 | 4,266.49 | 3,141,680,000 |
| Jun 23, 2021 | 4,249.27 | 4,256.60 | 4,241.43 | 4,241.84 | 4,241.84 | 3,172,440,000 |
| Jun 22, 2021 | 4,224.61 | 4,255.84 | 4,217.27 | 4,246.44 | 4,246.44 | 3,208,760,000 |
| Jun 21, 2021 | 4,173.40 | 4,226.24 | 4,173.40 | 4,224.79 | 4,224.79 | 3,391,740,000 |
| Jun 18, 2021 | 4,204.78 | 4,204.78 | 4,164.40 | 4,166.45 | 4,166.45 | 6,084,980,000 |
| Jun 17, 2021 | 4,220.37 | 4,232.29 | 4,196.05 | 4,221.86 | 4,221.86 | 3,952,110,000 |
| Jun 16, 2021 | 4,248.87 | 4,251.89 | 4,202.45 | 4,223.70 | 4,223.70 | 3,722,050,000 |
| Jun 15, 2021 | 4,255.28 | 4,257.16 | 4,238.35 | 4,246.59 | 4,246.59 | 3,578,450,000 |
| Jun 14, 2021 | 4,248.31 | 4,255.59 | 4,234.07 | 4,255.15 | 4,255.15 | 3,612,050,000 |
| Jun 11, 2021 | 4,242.90 | 4,248.38 | 4,232.25 | 4,247.44 | 4,247.44 | 3,204,280,000 |
| Jun 10, 2021 | 4,228.56 | 4,249.74 | 4,220.34 | 4,239.18 | 4,239.18 | 3,502,480,000 |
| Jun 09, 2021 | 4,232.99 | 4,237.09 | 4,218.74 | 4,219.55 | 4,219.55 | 3,902,870,000 |
| Jun 08, 2021 | 4,233.81 | 4,236.74 | 4,208.41 | 4,227.26 | 4,227.26 | 3,943,870,000 |
| Jun 07, 2021 | 4,229.34 | 4,232.34 | 4,215.66 | 4,226.52 | 4,226.52 | 3,835,570,000 |
| Jun 04, 2021 | 4,206.05 | 4,233.45 | 4,206.05 | 4,229.89 | 4,229.89 | 3,487,070,000 |
| Jun 03, 2021 | 4,191.43 | 4,204.39 | 4,167.93 | 4,192.85 | 4,192.85 | 4,579,450,000 |
| Jun 02, 2021 | 4,206.82 | 4,217.37 | 4,198.27 | 4,208.12 | 4,208.12 | 4,860,930,000 |
| Jun 01, 2021 | 4,216.52 | 4,234.12 | 4,197.59 | 4,202.04 | 4,202.04 | 4,122,960,000 |
| May 28, 2021 | 4,210.77 | 4,218.36 | 4,203.57 | 4,204.11 | 4,204.11 | 4,199,270,000 |
| May 27, 2021 | 4,201.94 | 4,213.38 | 4,197.78 | 4,200.88 | 4,200.88 | 5,201,110,000 |
| May 26, 2021 | 4,191.59 | 4,202.61 | 4,184.11 | 4,195.99 | 4,195.99 | 3,674,490,000 |
| May 25, 2021 | 4,205.94 | 4,213.42 | 4,182.52 | 4,188.13 | 4,188.13 | 3,420,870,000 |
| May 24, 2021 | 4,170.16 | 4,209.52 | 4,170.16 | 4,197.05 | 4,197.05 | 2,947,400,000 |
| May 21, 2021 | 4,168.61 | 4,188.72 | 4,151.72 | 4,155.86 | 4,155.86 | 3,344,620,000 |
| May 20, 2021 | 4,121.97 | 4,172.80 | 4,121.97 | 4,159.12 | 4,159.12 | 3,019,060,000 |
| May 19, 2021 | 4,098.45 | 4,116.93 | 4,061.41 | 4,115.68 | 4,115.68 | 3,485,550,000 |
| May 18, 2021 | 4,165.94 | 4,169.15 | 4,125.99 | 4,127.83 | 4,127.83 | 3,559,790,000 |
| May 17, 2021 | 4,169.92 | 4,171.92 | 4,142.69 | 4,163.29 | 4,163.29 | 3,307,130,000 |
| May 14, 2021 | 4,129.58 | 4,183.13 | 4,129.58 | 4,173.85 | 4,173.85 | 3,251,920,000 |
| May 13, 2021 | 4,074.99 | 4,131.58 | 4,074.99 | 4,112.50 | 4,112.50 | 3,687,780,000 |
| May 12, 2021 | 4,130.55 | 4,134.73 | 4,056.88 | 4,063.04 | 4,063.04 | 3,735,080,000 |
| May 11, 2021 | 4,150.34 | 4,162.04 | 4,111.53 | 4,152.10 | 4,152.10 | 3,593,110,000 |
| May 10, 2021 | 4,228.29 | 4,236.39 | 4,188.13 | 4,188.43 | 4,188.43 | 3,678,970,000 |
| May 07, 2021 | 4,210.34 | 4,238.04 | 4,201.64 | 4,232.60 | 4,232.60 | 4,013,060,000 |
| May 06, 2021 | 4,169.14 | 4,202.70 | 4,147.33 | 4,201.62 | 4,201.62 | 4,504,860,000 |
| May 05, 2021 | 4,177.06 | 4,187.72 | 4,160.94 | 4,167.59 | 4,167.59 | 4,029,050,000 |
| May 04, 2021 | 4,179.04 | 4,179.04 | 4,128.59 | 4,164.66 | 4,164.66 | 4,441,080,000 |
| May 03, 2021 | 4,191.98 | 4,209.39 | 4,188.03 | 4,192.66 | 4,192.66 | 4,061,170,000 |
| Apr 30, 2021 | 4,198.10 | 4,198.10 | 4,174.85 | 4,181.17 | 4,181.17 | 4,273,680,000 |
| Apr 29, 2021 | 4,206.14 | 4,218.78 | 4,176.81 | 4,211.47 | 4,211.47 | 4,288,940,000 |
| Apr 28, 2021 | 4,185.14 | 4,201.53 | 4,181.78 | 4,183.18 | 4,183.18 | 3,772,390,000 |
| Apr 27, 2021 | 4,188.25 | 4,193.35 | 4,176.22 | 4,186.72 | 4,186.72 | 3,703,240,000 |
| Apr 26, 2021 | 4,185.03 | 4,194.19 | 4,182.36 | 4,187.62 | 4,187.62 | 3,738,920,000 |
| Apr 23, 2021 | 4,138.78 | 4,194.17 | 4,138.78 | 4,180.17 | 4,180.17 | 3,568,080,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
