Advertisement
Advertisement
U.S. markets open in 3 hours 20 minutes
S&P Futures
4,021.50 +20.25 (+0.51%) Dow Futures
32,590.00 +156.00 (+0.48%) Nasdaq Futures
12,925.50 +35.25 (+0.27%) Russell 2000 Futures
1,762.00 +14.30 (+0.82%) Crude Oil
69.76 +0.50 (+0.72%) Gold
1,957.40 -26.40 (-1.33%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Follow
At close: 04:30PM EDT
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 1,711.45 | 1,735.76 | 1,695.23 | 1,734.92 | 1,734.92 | 4,583,970,000 |
| Mar 23, 2023 | 1,733.50 | 1,758.91 | 1,706.34 | 1,720.29 | 1,720.29 | 4,991,600,000 |
| Mar 22, 2023 | 1,776.51 | 1,779.72 | 1,726.61 | 1,727.36 | 1,727.36 | 4,533,010,000 |
| Mar 21, 2023 | 1,761.87 | 1,788.37 | 1,761.87 | 1,777.74 | 1,777.74 | 4,920,240,000 |
| Mar 20, 2023 | 1,733.51 | 1,761.74 | 1,733.51 | 1,744.99 | 1,744.99 | 5,347,140,000 |
| Mar 17, 2023 | 1,765.16 | 1,765.16 | 1,720.92 | 1,725.89 | 1,725.89 | 9,354,280,000 |
| Mar 16, 2023 | 1,733.50 | 1,781.10 | 1,717.59 | 1,771.24 | 1,771.24 | 5,695,790,000 |
| Mar 15, 2023 | 1,763.72 | 1,763.72 | 1,716.67 | 1,745.94 | 1,745.94 | 6,594,010,000 |
| Mar 14, 2023 | 1,770.65 | 1,802.12 | 1,760.08 | 1,776.89 | 1,776.89 | 5,665,870,000 |
| Mar 13, 2023 | 1,755.04 | 1,773.53 | 1,722.85 | 1,744.30 | 1,744.30 | 6,558,020,000 |
| Mar 10, 2023 | 1,821.68 | 1,821.68 | 1,756.82 | 1,772.70 | 1,772.70 | 5,518,190,000 |
| Mar 09, 2023 | 1,879.22 | 1,883.02 | 1,826.29 | 1,826.59 | 1,826.59 | 4,445,260,000 |
| Mar 08, 2023 | 1,880.27 | 1,886.54 | 1,866.07 | 1,879.48 | 1,879.48 | 3,535,570,000 |
| Mar 07, 2023 | 1,899.24 | 1,902.11 | 1,875.79 | 1,878.72 | 1,878.72 | 3,922,500,000 |
| Mar 06, 2023 | 1,928.08 | 1,928.70 | 1,892.46 | 1,899.76 | 1,899.76 | 4,000,870,000 |
| Mar 03, 2023 | 1,906.46 | 1,931.72 | 1,901.98 | 1,928.26 | 1,928.26 | 4,084,730,000 |
| Mar 02, 2023 | 1,888.43 | 1,905.35 | 1,877.58 | 1,902.66 | 1,902.66 | 4,244,900,000 |
| Mar 01, 2023 | 1,896.14 | 1,904.44 | 1,888.73 | 1,898.43 | 1,898.43 | 4,249,480,000 |
| Feb 28, 2023 | 1,896.70 | 1,913.18 | 1,896.44 | 1,896.99 | 1,896.99 | 5,043,400,000 |
| Feb 27, 2023 | 1,902.00 | 1,914.60 | 1,891.89 | 1,896.27 | 1,896.27 | 3,836,950,000 |
| Feb 24, 2023 | 1,891.38 | 1,891.62 | 1,875.81 | 1,890.49 | 1,890.49 | 3,877,700,000 |
| Feb 23, 2023 | 1,902.72 | 1,915.31 | 1,884.31 | 1,908.09 | 1,908.09 | 3,952,940,000 |
| Feb 22, 2023 | 1,890.83 | 1,904.48 | 1,885.11 | 1,894.68 | 1,894.68 | 4,079,320,000 |
| Feb 21, 2023 | 1,937.05 | 1,937.05 | 1,888.21 | 1,888.21 | 1,888.21 | 4,121,590,000 |
| Feb 17, 2023 | 1,943.64 | 1,947.85 | 1,928.39 | 1,946.36 | 1,946.36 | 4,045,480,000 |
| Feb 16, 2023 | 1,946.05 | 1,962.46 | 1,933.14 | 1,942.21 | 1,942.21 | 4,143,660,000 |
| Feb 15, 2023 | 1,929.73 | 1,960.97 | 1,924.91 | 1,960.97 | 1,960.97 | 4,075,980,000 |
| Feb 14, 2023 | 1,933.90 | 1,951.98 | 1,920.50 | 1,939.91 | 1,939.91 | 3,929,200,000 |
| Feb 13, 2023 | 1,919.89 | 1,942.70 | 1,913.60 | 1,941.14 | 1,941.14 | 3,448,620,000 |
| Feb 10, 2023 | 1,910.66 | 1,920.85 | 1,903.72 | 1,918.81 | 1,918.81 | 3,891,520,000 |
| Feb 09, 2023 | 1,954.88 | 1,963.85 | 1,912.24 | 1,915.34 | 1,915.34 | 4,270,200,000 |
| Feb 08, 2023 | 1,964.89 | 1,968.92 | 1,940.29 | 1,942.60 | 1,942.60 | 4,029,820,000 |
| Feb 07, 2023 | 1,952.65 | 1,975.83 | 1,936.33 | 1,972.61 | 1,972.61 | 4,355,860,000 |
| Feb 06, 2023 | 1,976.09 | 1,976.09 | 1,952.19 | 1,957.72 | 1,957.72 | 4,114,240,000 |
| Feb 03, 2023 | 1,989.12 | 2,005.55 | 1,976.06 | 1,985.53 | 1,985.53 | 4,694,510,000 |
| Feb 02, 2023 | 1,968.03 | 2,007.31 | 1,968.03 | 2,001.22 | 2,001.22 | 5,624,360,000 |
| Feb 01, 2023 | 1,929.47 | 1,976.87 | 1,921.52 | 1,960.81 | 1,960.81 | 4,856,930,000 |
| Jan 31, 2023 | 1,888.83 | 1,931.95 | 1,888.83 | 1,931.94 | 1,931.94 | 4,679,320,000 |
| Jan 30, 2023 | 1,903.10 | 1,909.34 | 1,885.43 | 1,885.72 | 1,885.72 | 3,802,000,000 |
| Jan 27, 2023 | 1,899.82 | 1,918.59 | 1,896.24 | 1,911.46 | 1,911.46 | 3,907,760,000 |
| Jan 26, 2023 | 1,899.88 | 1,909.42 | 1,882.71 | 1,903.06 | 1,903.06 | 3,809,590,000 |
| Jan 25, 2023 | 1,873.62 | 1,890.73 | 1,858.99 | 1,890.32 | 1,890.32 | 3,724,020,000 |
| Jan 24, 2023 | 1,887.81 | 1,892.71 | 1,878.33 | 1,885.61 | 1,885.61 | 3,320,430,000 |
| Jan 23, 2023 | 1,868.96 | 1,896.20 | 1,867.49 | 1,890.77 | 1,890.77 | 3,945,210,000 |
| Jan 20, 2023 | 1,847.68 | 1,867.34 | 1,836.63 | 1,867.34 | 1,867.34 | 4,013,360,000 |
| Jan 19, 2023 | 1,846.35 | 1,846.35 | 1,825.58 | 1,836.35 | 1,836.35 | 3,991,500,000 |
| Jan 18, 2023 | 1,890.09 | 1,903.87 | 1,854.32 | 1,854.36 | 1,854.36 | 4,298,710,000 |
| Jan 17, 2023 | 1,886.64 | 1,892.42 | 1,880.74 | 1,884.29 | 1,884.29 | 4,235,560,000 |
| Jan 13, 2023 | 1,867.50 | 1,889.15 | 1,861.74 | 1,887.03 | 1,887.03 | 3,939,700,000 |
| Jan 12, 2023 | 1,850.25 | 1,876.06 | 1,839.09 | 1,876.06 | 1,876.06 | 4,440,260,000 |
| Jan 11, 2023 | 1,827.12 | 1,844.16 | 1,826.52 | 1,844.05 | 1,844.05 | 4,303,360,000 |
| Jan 10, 2023 | 1,794.29 | 1,822.65 | 1,793.19 | 1,822.65 | 1,822.65 | 3,851,030,000 |
| Jan 09, 2023 | 1,801.07 | 1,817.09 | 1,794.54 | 1,795.91 | 1,795.91 | 4,311,770,000 |
| Jan 06, 2023 | 1,764.33 | 1,795.56 | 1,758.50 | 1,792.80 | 1,792.80 | 3,923,560,000 |
| Jan 05, 2023 | 1,766.08 | 1,766.08 | 1,745.38 | 1,753.19 | 1,753.19 | 3,893,450,000 |
| Jan 04, 2023 | 1,758.09 | 1,781.97 | 1,758.09 | 1,772.54 | 1,772.54 | 4,414,080,000 |
| Jan 03, 2023 | 1,769.75 | 1,785.95 | 1,737.26 | 1,750.73 | 1,750.73 | 3,959,140,000 |
| Dec 30, 2022 | 1,759.26 | 1,763.93 | 1,747.23 | 1,761.25 | 1,761.25 | 2,979,870,000 |
| Dec 29, 2022 | 1,727.33 | 1,767.91 | 1,727.33 | 1,766.25 | 1,766.25 | 3,003,680,000 |
| Dec 28, 2022 | 1,749.93 | 1,753.93 | 1,722.02 | 1,722.02 | 1,722.02 | 3,083,520,000 |
| Dec 27, 2022 | 1,761.38 | 1,761.65 | 1,745.44 | 1,749.52 | 1,749.52 | 3,030,300,000 |
| Dec 23, 2022 | 1,753.20 | 1,761.24 | 1,743.74 | 1,760.93 | 1,760.93 | 2,819,280,000 |
| Dec 22, 2022 | 1,766.67 | 1,766.67 | 1,726.81 | 1,754.09 | 1,754.09 | 3,956,950,000 |
| Dec 21, 2022 | 1,757.69 | 1,784.11 | 1,757.69 | 1,776.94 | 1,776.94 | 3,775,200,000 |
| Dec 20, 2022 | 1,735.47 | 1,755.08 | 1,733.21 | 1,748.02 | 1,748.02 | 3,985,370,000 |
| Dec 19, 2022 | 1,763.94 | 1,765.54 | 1,733.82 | 1,738.58 | 1,738.58 | 3,969,610,000 |
| Dec 16, 2022 | 1,759.55 | 1,765.64 | 1,746.25 | 1,763.42 | 1,763.42 | 7,493,660,000 |
| Dec 15, 2022 | 1,806.74 | 1,806.74 | 1,770.56 | 1,774.61 | 1,774.61 | 4,493,900,000 |
| Dec 14, 2022 | 1,831.23 | 1,845.77 | 1,812.30 | 1,820.45 | 1,820.45 | 4,472,340,000 |
| Dec 13, 2022 | 1,851.83 | 1,880.76 | 1,823.00 | 1,832.36 | 1,832.36 | 5,079,360,000 |
| Dec 12, 2022 | 1,798.79 | 1,820.50 | 1,793.11 | 1,818.61 | 1,818.61 | 3,904,130,000 |
| Dec 09, 2022 | 1,812.15 | 1,815.81 | 1,796.66 | 1,796.66 | 1,796.66 | 3,888,260,000 |
| Dec 08, 2022 | 1,815.71 | 1,833.75 | 1,808.85 | 1,818.29 | 1,818.29 | 4,006,900,000 |
| Dec 07, 2022 | 1,809.17 | 1,822.70 | 1,805.66 | 1,806.90 | 1,806.90 | 4,118,050,000 |
| Dec 06, 2022 | 1,839.54 | 1,839.54 | 1,802.95 | 1,812.58 | 1,812.58 | 4,368,380,000 |
| Dec 05, 2022 | 1,886.01 | 1,886.01 | 1,834.42 | 1,840.22 | 1,840.22 | 4,280,820,000 |
| Dec 02, 2022 | 1,863.94 | 1,898.45 | 1,856.48 | 1,892.84 | 1,892.84 | 4,012,620,000 |
| Dec 01, 2022 | 1,891.98 | 1,898.27 | 1,876.93 | 1,881.68 | 1,881.68 | 4,527,130,000 |
| Nov 30, 2022 | 1,839.13 | 1,886.58 | 1,821.47 | 1,886.58 | 1,886.58 | 6,579,360,000 |
| Nov 29, 2022 | 1,832.52 | 1,846.07 | 1,832.52 | 1,836.55 | 1,836.55 | 3,546,040,000 |
| Nov 28, 2022 | 1,857.18 | 1,857.52 | 1,827.08 | 1,830.96 | 1,830.96 | 3,615,430,000 |
| Nov 25, 2022 | 1,862.92 | 1,873.59 | 1,861.00 | 1,869.19 | 1,869.19 | 1,706,460,000 |
| Nov 23, 2022 | 1,857.59 | 1,868.92 | 1,851.68 | 1,863.52 | 1,863.52 | 3,279,720,000 |
| Nov 22, 2022 | 1,843.87 | 1,861.08 | 1,840.04 | 1,860.44 | 1,860.44 | 3,887,990,000 |
| Nov 21, 2022 | 1,842.96 | 1,842.96 | 1,828.99 | 1,839.14 | 1,839.14 | 3,850,690,000 |
| Nov 18, 2022 | 1,861.73 | 1,869.34 | 1,840.88 | 1,849.73 | 1,849.73 | 4,037,360,000 |
| Nov 17, 2022 | 1,837.27 | 1,839.84 | 1,820.71 | 1,839.12 | 1,839.12 | 4,051,780,000 |
| Nov 16, 2022 | 1,879.74 | 1,879.74 | 1,850.72 | 1,853.17 | 1,853.17 | 4,165,320,000 |
| Nov 15, 2022 | 1,885.97 | 1,905.84 | 1,878.08 | 1,889.20 | 1,889.20 | 5,015,310,000 |
| Nov 14, 2022 | 1,875.65 | 1,889.41 | 1,861.25 | 1,861.25 | 1,861.25 | 4,561,930,000 |
| Nov 11, 2022 | 1,872.92 | 1,899.96 | 1,872.92 | 1,882.74 | 1,882.74 | 5,593,310,000 |
| Nov 10, 2022 | 1,811.28 | 1,868.28 | 1,811.28 | 1,867.93 | 1,867.93 | 5,781,260,000 |
| Nov 09, 2022 | 1,796.36 | 1,796.85 | 1,757.45 | 1,760.40 | 1,760.40 | 4,645,010,000 |
| Nov 08, 2022 | 1,815.52 | 1,831.20 | 1,790.88 | 1,808.93 | 1,808.93 | 4,607,640,000 |
| Nov 07, 2022 | 1,808.08 | 1,814.76 | 1,793.99 | 1,809.81 | 1,809.81 | 4,341,620,000 |
| Nov 04, 2022 | 1,800.81 | 1,809.64 | 1,771.11 | 1,799.87 | 1,799.87 | 5,400,180,000 |
| Nov 03, 2022 | 1,768.46 | 1,791.81 | 1,758.05 | 1,779.73 | 1,779.73 | 4,625,290,000 |
| Nov 02, 2022 | 1,845.08 | 1,861.57 | 1,789.13 | 1,789.14 | 1,789.14 | 4,899,000,000 |
| Nov 01, 2022 | 1,864.95 | 1,868.75 | 1,845.93 | 1,851.39 | 1,851.39 | 4,481,210,000 |
| Oct 31, 2022 | 1,839.17 | 1,854.57 | 1,833.59 | 1,846.86 | 1,846.86 | 4,820,620,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
