UK Markets open in 6 hrs 44 mins
NIKKEI 225
26,911.20 0.00 (0.00%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
108.21 -1.38 (-1.26%) GOLD FUTURES
1,812.60 -3.30 (-0.18%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,360.21 -1,490.46 (-6.00%)
S&P 500 (^GSPC)
SNP - SNP Real-time price. Currency in USD
Add to watchlist
At close: 04:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 4,051.98 | 4,051.98 | 3,911.91 | 3,923.68 | 3,923.68 | 2,712,127,000 |
| 17 May 2022 | 4,052.00 | 4,090.72 | 4,033.93 | 4,088.85 | 4,088.85 | 3,846,580,000 |
| 16 May 2022 | 4,013.02 | 4,046.46 | 3,983.99 | 4,008.01 | 4,008.01 | 3,824,320,000 |
| 13 May 2022 | 3,963.90 | 4,038.88 | 3,963.90 | 4,023.89 | 4,023.89 | 4,142,950,000 |
| 12 May 2022 | 3,903.95 | 3,964.80 | 3,858.87 | 3,930.08 | 3,930.08 | 4,964,130,000 |
| 11 May 2022 | 3,990.08 | 4,049.09 | 3,928.82 | 3,935.18 | 3,935.18 | 4,683,220,000 |
| 10 May 2022 | 4,035.18 | 4,068.82 | 3,958.17 | 4,001.05 | 4,001.05 | 4,630,150,000 |
| 09 May 2022 | 4,081.27 | 4,081.27 | 3,975.48 | 3,991.24 | 3,991.24 | 4,746,120,000 |
| 06 May 2022 | 4,128.17 | 4,157.69 | 4,067.91 | 4,123.34 | 4,123.34 | 4,254,300,000 |
| 05 May 2022 | 4,270.43 | 4,270.43 | 4,106.01 | 4,146.87 | 4,146.87 | 4,197,620,000 |
| 04 May 2022 | 4,181.18 | 4,307.66 | 4,148.91 | 4,300.17 | 4,300.17 | 4,236,210,000 |
| 03 May 2022 | 4,159.78 | 4,200.10 | 4,147.08 | 4,175.48 | 4,175.48 | 3,877,530,000 |
| 02 May 2022 | 4,130.61 | 4,169.81 | 4,062.51 | 4,155.38 | 4,155.38 | 4,474,060,000 |
| 29 Apr 2022 | 4,253.75 | 4,269.68 | 4,124.28 | 4,131.93 | 4,131.93 | 3,943,480,000 |
| 28 Apr 2022 | 4,222.58 | 4,308.45 | 4,188.63 | 4,287.50 | 4,287.50 | 3,969,440,000 |
| 27 Apr 2022 | 4,186.52 | 4,240.71 | 4,162.90 | 4,183.96 | 4,183.96 | 3,876,340,000 |
| 26 Apr 2022 | 4,278.14 | 4,278.14 | 4,175.04 | 4,175.20 | 4,175.20 | 3,760,420,000 |
| 25 Apr 2022 | 4,255.34 | 4,299.02 | 4,200.82 | 4,296.12 | 4,296.12 | 4,061,070,000 |
| 22 Apr 2022 | 4,385.83 | 4,385.83 | 4,267.62 | 4,271.78 | 4,271.78 | 3,930,660,000 |
| 21 Apr 2022 | 4,489.17 | 4,512.94 | 4,384.47 | 4,393.66 | 4,393.66 | 3,833,570,000 |
| 20 Apr 2022 | 4,472.26 | 4,488.29 | 4,448.76 | 4,459.45 | 4,459.45 | 3,678,040,000 |
| 19 Apr 2022 | 4,390.63 | 4,471.03 | 4,390.63 | 4,462.21 | 4,462.21 | 3,197,930,000 |
| 18 Apr 2022 | 4,385.63 | 4,410.31 | 4,370.30 | 4,391.69 | 4,391.69 | 3,509,340,000 |
| 14 Apr 2022 | 4,449.12 | 4,460.46 | 4,390.77 | 4,392.59 | 4,392.59 | 3,634,740,000 |
| 13 Apr 2022 | 4,394.30 | 4,453.92 | 4,392.70 | 4,446.59 | 4,446.59 | 3,273,140,000 |
| 12 Apr 2022 | 4,437.59 | 4,471.00 | 4,381.34 | 4,397.45 | 4,397.45 | 3,451,990,000 |
| 11 Apr 2022 | 4,462.64 | 4,464.35 | 4,408.38 | 4,412.53 | 4,412.53 | 3,452,540,000 |
| 08 Apr 2022 | 4,494.15 | 4,520.41 | 4,474.60 | 4,488.28 | 4,488.28 | 3,453,040,000 |
| 07 Apr 2022 | 4,474.65 | 4,521.16 | 4,450.30 | 4,500.21 | 4,500.21 | 4,054,010,000 |
| 06 Apr 2022 | 4,494.17 | 4,503.94 | 4,450.04 | 4,481.15 | 4,481.15 | 4,137,080,000 |
| 05 Apr 2022 | 4,572.45 | 4,593.45 | 4,514.17 | 4,525.12 | 4,525.12 | 3,906,230,000 |
| 04 Apr 2022 | 4,547.97 | 4,583.50 | 4,539.21 | 4,582.64 | 4,582.64 | 3,833,500,000 |
| 01 Apr 2022 | 4,540.32 | 4,548.70 | 4,507.57 | 4,545.86 | 4,545.86 | 3,828,290,000 |
| 31 Mar 2022 | 4,599.02 | 4,603.07 | 4,530.41 | 4,530.41 | 4,530.41 | 3,782,040,000 |
| 30 Mar 2022 | 4,624.20 | 4,627.77 | 4,581.32 | 4,602.45 | 4,602.45 | 3,665,390,000 |
| 29 Mar 2022 | 4,602.86 | 4,637.30 | 4,589.66 | 4,631.60 | 4,631.60 | 4,239,660,000 |
| 28 Mar 2022 | 4,541.09 | 4,575.65 | 4,517.69 | 4,575.52 | 4,575.52 | 3,696,850,000 |
| 25 Mar 2022 | 4,522.91 | 4,546.03 | 4,501.07 | 4,543.06 | 4,543.06 | 3,577,520,000 |
| 24 Mar 2022 | 4,469.98 | 4,520.58 | 4,465.17 | 4,520.16 | 4,520.16 | 3,573,430,000 |
| 23 Mar 2022 | 4,493.10 | 4,501.07 | 4,455.81 | 4,456.24 | 4,456.24 | 4,014,360,000 |
| 22 Mar 2022 | 4,469.10 | 4,522.00 | 4,469.10 | 4,511.61 | 4,511.61 | 3,962,880,000 |
| 21 Mar 2022 | 4,462.40 | 4,481.75 | 4,424.30 | 4,461.18 | 4,461.18 | 3,961,050,000 |
| 18 Mar 2022 | 4,407.34 | 4,465.40 | 4,390.57 | 4,463.12 | 4,463.12 | 6,681,510,000 |
| 17 Mar 2022 | 4,345.11 | 4,412.67 | 4,335.65 | 4,411.67 | 4,411.67 | 4,174,170,000 |
| 16 Mar 2022 | 4,288.14 | 4,358.90 | 4,251.99 | 4,357.86 | 4,357.86 | 5,002,240,000 |
| 15 Mar 2022 | 4,188.82 | 4,271.05 | 4,187.90 | 4,262.45 | 4,262.45 | 4,331,170,000 |
| 14 Mar 2022 | 4,202.75 | 4,247.57 | 4,161.72 | 4,173.11 | 4,173.11 | 4,757,600,000 |
| 11 Mar 2022 | 4,279.50 | 4,291.01 | 4,200.49 | 4,204.31 | 4,204.31 | 3,877,430,000 |
| 10 Mar 2022 | 4,252.55 | 4,268.28 | 4,209.80 | 4,259.52 | 4,259.52 | 4,008,690,000 |
| 09 Mar 2022 | 4,223.10 | 4,299.40 | 4,223.10 | 4,277.88 | 4,277.88 | 4,220,180,000 |
| 08 Mar 2022 | 4,202.66 | 4,276.94 | 4,157.87 | 4,170.70 | 4,170.70 | 6,237,000,000 |
| 07 Mar 2022 | 4,327.01 | 4,327.01 | 4,199.85 | 4,201.09 | 4,201.09 | 5,506,330,000 |
| 04 Mar 2022 | 4,342.12 | 4,342.12 | 4,284.98 | 4,328.87 | 4,328.87 | 4,558,250,000 |
| 03 Mar 2022 | 4,401.31 | 4,416.78 | 4,345.56 | 4,363.49 | 4,363.49 | 4,062,080,000 |
| 02 Mar 2022 | 4,322.56 | 4,401.48 | 4,322.56 | 4,386.54 | 4,386.54 | 4,409,090,000 |
| 01 Mar 2022 | 4,363.14 | 4,378.45 | 4,279.54 | 4,306.26 | 4,306.26 | 4,679,400,000 |
| 28 Feb 2022 | 4,354.17 | 4,388.84 | 4,315.12 | 4,373.94 | 4,373.94 | 4,594,010,000 |
| 25 Feb 2022 | 4,298.38 | 4,385.34 | 4,286.83 | 4,384.65 | 4,384.65 | 3,941,780,000 |
| 24 Feb 2022 | 4,155.77 | 4,294.73 | 4,114.65 | 4,288.70 | 4,288.70 | 5,070,560,000 |
| 23 Feb 2022 | 4,324.93 | 4,341.51 | 4,221.51 | 4,225.50 | 4,225.50 | 3,814,340,000 |
| 22 Feb 2022 | 4,332.74 | 4,362.12 | 4,267.11 | 4,304.76 | 4,304.76 | 4,007,780,000 |
| 18 Feb 2022 | 4,384.57 | 4,394.60 | 4,327.22 | 4,348.87 | 4,348.87 | 3,871,340,000 |
| 17 Feb 2022 | 4,456.06 | 4,456.06 | 4,373.81 | 4,380.26 | 4,380.26 | 3,596,510,000 |
| 16 Feb 2022 | 4,455.75 | 4,489.55 | 4,429.68 | 4,475.01 | 4,475.01 | 3,478,750,000 |
| 15 Feb 2022 | 4,429.28 | 4,472.77 | 4,429.28 | 4,471.07 | 4,471.07 | 3,363,200,000 |
| 14 Feb 2022 | 4,412.61 | 4,426.22 | 4,364.84 | 4,401.67 | 4,401.67 | 3,466,170,000 |
| 11 Feb 2022 | 4,506.27 | 4,526.33 | 4,401.41 | 4,418.64 | 4,418.64 | 4,164,960,000 |
| 10 Feb 2022 | 4,553.24 | 4,588.92 | 4,484.31 | 4,504.08 | 4,504.08 | 4,490,500,000 |
| 09 Feb 2022 | 4,547.00 | 4,590.03 | 4,547.00 | 4,587.18 | 4,587.18 | 3,662,810,000 |
| 08 Feb 2022 | 4,480.02 | 4,531.32 | 4,465.40 | 4,521.54 | 4,521.54 | 3,509,330,000 |
| 07 Feb 2022 | 4,505.75 | 4,521.86 | 4,471.47 | 4,483.87 | 4,483.87 | 3,291,600,000 |
| 04 Feb 2022 | 4,482.79 | 4,539.66 | 4,451.50 | 4,500.53 | 4,500.53 | 3,673,700,000 |
| 03 Feb 2022 | 4,535.41 | 4,542.88 | 4,470.39 | 4,477.44 | 4,477.44 | 3,596,830,000 |
| 02 Feb 2022 | 4,566.39 | 4,595.31 | 4,544.32 | 4,589.38 | 4,589.38 | 3,777,170,000 |
| 01 Feb 2022 | 4,519.57 | 4,550.49 | 4,483.53 | 4,546.54 | 4,546.54 | 3,796,450,000 |
| 31 Jan 2022 | 4,431.79 | 4,516.89 | 4,414.02 | 4,515.55 | 4,515.55 | 4,001,950,000 |
| 28 Jan 2022 | 4,336.19 | 4,432.72 | 4,292.46 | 4,431.85 | 4,431.85 | 3,936,030,000 |
| 27 Jan 2022 | 4,380.58 | 4,428.74 | 4,309.50 | 4,326.51 | 4,326.51 | 4,074,330,000 |
| 26 Jan 2022 | 4,408.43 | 4,453.23 | 4,304.80 | 4,349.93 | 4,349.93 | 4,046,270,000 |
| 25 Jan 2022 | 4,366.64 | 4,411.01 | 4,287.11 | 4,356.45 | 4,356.45 | 3,989,420,000 |
| 24 Jan 2022 | 4,356.32 | 4,417.35 | 4,222.62 | 4,410.13 | 4,410.13 | 5,172,540,000 |
| 21 Jan 2022 | 4,471.38 | 4,494.52 | 4,395.34 | 4,397.94 | 4,397.94 | 3,945,810,000 |
| 20 Jan 2022 | 4,547.35 | 4,602.11 | 4,477.95 | 4,482.73 | 4,482.73 | 3,473,060,000 |
| 19 Jan 2022 | 4,588.03 | 4,611.55 | 4,530.20 | 4,532.76 | 4,532.76 | 3,387,370,000 |
| 18 Jan 2022 | 4,632.24 | 4,632.24 | 4,568.70 | 4,577.11 | 4,577.11 | 3,324,960,000 |
| 14 Jan 2022 | 4,637.99 | 4,665.13 | 4,614.75 | 4,662.85 | 4,662.85 | 3,483,530,000 |
| 13 Jan 2022 | 4,733.56 | 4,744.13 | 4,650.29 | 4,659.03 | 4,659.03 | 3,539,830,000 |
| 12 Jan 2022 | 4,728.59 | 4,748.83 | 4,706.71 | 4,726.35 | 4,726.35 | 3,060,040,000 |
| 11 Jan 2022 | 4,669.14 | 4,714.13 | 4,638.27 | 4,713.07 | 4,713.07 | 3,421,600,000 |
| 10 Jan 2022 | 4,655.34 | 4,673.02 | 4,582.24 | 4,670.29 | 4,670.29 | 3,621,800,000 |
| 07 Jan 2022 | 4,697.66 | 4,707.95 | 4,662.74 | 4,677.03 | 4,677.03 | 3,279,870,000 |
| 06 Jan 2022 | 4,693.39 | 4,725.01 | 4,671.26 | 4,696.05 | 4,696.05 | 3,371,250,000 |
| 05 Jan 2022 | 4,787.99 | 4,797.70 | 4,699.44 | 4,700.58 | 4,700.58 | 3,733,540,000 |
| 04 Jan 2022 | 4,804.51 | 4,818.62 | 4,774.27 | 4,793.54 | 4,793.54 | 3,641,050,000 |
| 03 Jan 2022 | 4,778.14 | 4,796.64 | 4,758.17 | 4,796.56 | 4,796.56 | 2,775,190,000 |
| 31 Dec 2021 | 4,775.21 | 4,786.83 | 4,765.75 | 4,766.18 | 4,766.18 | 2,446,190,000 |
| 30 Dec 2021 | 4,794.23 | 4,808.93 | 4,775.33 | 4,778.73 | 4,778.73 | 2,390,990,000 |
| 29 Dec 2021 | 4,788.64 | 4,804.06 | 4,778.08 | 4,793.06 | 4,793.06 | 2,369,370,000 |
| 28 Dec 2021 | 4,795.49 | 4,807.02 | 4,780.04 | 4,786.35 | 4,786.35 | 2,217,050,000 |
| 27 Dec 2021 | 4,733.99 | 4,791.49 | 4,733.99 | 4,791.19 | 4,791.19 | 2,264,120,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
