U.S. Markets open in 5 hrs 21 mins
S&P Futures
4,263.50+8.75(+0.21%)Dow Futures
34,432.00+51.00(+0.15%)Nasdaq Futures
14,153.00+28.25(+0.20%)
S&P 500 (^GSPC)
SNP - SNP Real Time Price. Currency in USD
Add to watchlist
4,255.15+7.71 (+0.18%)
At close: 5:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 15, 2021 | - | - | - | - | - | - |
| 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 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
