S&P 500 (^GSPC) | Stock Price History & Returns | 1985 - 2026
S&P 500
S&P 500 Historical Price Chart
S&P 500 Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 2, 2026 | $7,666.60 | +0.46% | $7,634.58 | $7,681.19 | $7,633.62 | 2.7B |
| Sep 1, 2026 | $7,631.47 | -0.71% | $7,635.47 | $7,663.63 | $7,611.20 | 2.7B |
| Aug 31, 2026 | $7,686.14 | -0.33% | $7,697.52 | $7,697.52 | $7,665.06 | 3.4B |
| Aug 28, 2026 | $7,711.76 | -0.25% | $7,735.17 | $7,771.48 | $7,700.91 | 2.6B |
| Aug 27, 2026 | $7,730.99 | +0.72% | $7,710.34 | $7,741.27 | $7,689.89 | 2.9B |
| Aug 26, 2026 | $7,675.70 | -0.02% | $7,666.88 | $7,690.73 | $7,657.41 | 2.4B |
| Aug 25, 2026 | $7,677.28 | +0.32% | $7,676.66 | $7,686.11 | $7,650.92 | 2.4B |
| Aug 24, 2026 | $7,652.86 | -0.28% | $7,663.38 | $7,670.30 | $7,638.17 | 2.5B |
| Aug 21, 2026 | $7,674.37 | +0.43% | $7,665.68 | $7,697.11 | $7,660.06 | 2.7B |
| Aug 20, 2026 | $7,641.16 | -0.87% | $7,690.49 | $7,699.96 | $7,639.01 | 2.7B |
| Aug 19, 2026 | $7,707.98 | +0.21% | $7,716.74 | $7,743.93 | $7,700.07 | 3.0B |
| Aug 18, 2026 | $7,691.76 | -0.69% | $7,700.04 | $7,713.95 | $7,688.63 | 2.7B |
| Aug 17, 2026 | $7,745.06 | -0.52% | $7,790.68 | $7,790.68 | $7,744.88 | 2.5B |
| Aug 14, 2026 | $7,785.76 | -0.17% | $7,806.60 | $7,810.01 | $7,776.31 | 2.2B |
| Aug 13, 2026 | $7,798.99 | +0.65% | $7,763.18 | $7,816.70 | $7,763.18 | 2.7B |
| Aug 12, 2026 | $7,748.50 | +0.26% | $7,765.46 | $7,766.01 | $7,737.95 | 2.7B |
| Aug 11, 2026 | $7,728.20 | -0.32% | $7,767.51 | $7,767.51 | $7,717.25 | 2.5B |
| Aug 10, 2026 | $7,753.11 | -0.06% | $7,751.74 | $7,773.76 | $7,743.11 | 2.7B |
| Aug 7, 2026 | $7,757.64 | +0.62% | $7,735.18 | $7,763.08 | $7,719.19 | 2.7B |
| Aug 6, 2026 | $7,709.96 | -0.18% | $7,713.79 | $7,742.85 | $7,698.15 | 3.0B |
| Aug 5, 2026 | $7,723.55 | -0.17% | $7,771.62 | $7,793.68 | $7,720.17 | 3.2B |
| Aug 4, 2026 | $7,736.52 | +1.79% | $7,630.62 | $7,758.21 | $7,629.10 | 3.7B |
| Aug 3, 2026 | $7,600.50 | +1.48% | $7,504.78 | $7,610.04 | $7,504.78 | 3.2B |
| Jul 31, 2026 | $7,489.72 | +0.70% | $7,462.13 | $7,512.04 | $7,399.83 | 3.5B |
| Jul 30, 2026 | $7,437.63 | +1.66% | $7,390.45 | $7,448.75 | $7,370.98 | 3.6B |
| Jul 29, 2026 | $7,316.15 | -1.52% | $7,418.16 | $7,450.84 | $7,313.92 | 3.7B |
| Jul 28, 2026 | $7,428.78 | +0.21% | $7,395.55 | $7,452.09 | $7,382.95 | 3.7B |
| Jul 27, 2026 | $7,413.18 | +0.02% | $7,464.20 | $7,480.57 | $7,382.74 | 3.1B |
| Jul 24, 2026 | $7,411.98 | +0.05% | $7,406.30 | $7,460.98 | $7,396.53 | 3.0B |
| Jul 23, 2026 | $7,408.30 | -1.21% | $7,418.29 | $7,450.12 | $7,376.00 | 3.3B |
| Jul 22, 2026 | $7,498.96 | -0.14% | $7,497.47 | $7,525.94 | $7,485.85 | 3.0B |
| Jul 21, 2026 | $7,509.20 | +0.89% | $7,489.95 | $7,515.31 | $7,467.86 | 2.8B |
| Jul 20, 2026 | $7,443.28 | -0.19% | $7,489.18 | $7,513.23 | $7,440.53 | 2.7B |
| Jul 17, 2026 | $7,457.69 | -1.27% | $7,447.52 | $7,498.47 | $7,431.26 | 3.4B |
| Jul 16, 2026 | $7,553.81 | -0.25% | $7,558.80 | $7,560.67 | $7,551.46 | 105.5M |
| Jul 15, 2026 | $7,572.40 | +0.38% | $7,571.72 | $7,581.50 | $7,526.95 | 3.1B |
| Jul 14, 2026 | $7,543.59 | +0.38% | $7,536.70 | $7,557.44 | $7,513.23 | 2.8B |
| Jul 13, 2026 | $7,515.34 | -0.79% | $7,547.53 | $7,565.37 | $7,506.41 | 2.7B |
| Jul 10, 2026 | $7,575.39 | +0.42% | $7,547.64 | $7,579.93 | $7,508.16 | 2.4B |
| Jul 9, 2026 | $7,543.64 | +0.81% | $7,491.60 | $7,546.89 | $7,481.73 | 2.8B |
| Jul 8, 2026 | $7,482.71 | -0.28% | $7,476.54 | $7,488.51 | $7,421.82 | 2.9B |
| Jul 7, 2026 | $7,503.85 | 0.00% | $7,516.63 | $7,536.06 | $7,478.63 | 3.0B |
| Jul 2, 2026 | $7,483.24 | 0.00% | $7,495.14 | $7,540.75 | $7,427.55 | 3.4B |
| Jul 1, 2026 | $7,483.23 | -0.22% | $7,478.84 | $7,521.81 | $7,449.63 | 3.7B |
| Jun 30, 2026 | $7,499.36 | +0.79% | $7,441.27 | $7,508.29 | $7,438.04 | 3.8B |
| Jun 29, 2026 | $7,440.43 | +1.18% | $7,391.88 | $7,444.32 | $7,348.88 | 3.7B |
| Jun 26, 2026 | $7,354.02 | -0.05% | $7,312.74 | $7,392.95 | $7,294.18 | 5.9B |
| Jun 25, 2026 | $7,357.49 | -0.01% | $7,404.91 | $7,419.08 | $7,323.50 | 3.6B |
| Jun 24, 2026 | $7,358.22 | -0.10% | $7,370.88 | $7,428.06 | $7,336.82 | 3.6B |
| Jun 23, 2026 | $7,365.46 | -1.44% | $7,366.51 | $7,424.17 | $7,347.60 | 3.7B |
| Jun 22, 2026 | $7,472.79 | -0.37% | $7,500.44 | $7,530.01 | $7,460.01 | 3.7B |
| Jun 18, 2026 | $7,500.58 | +1.08% | $7,487.36 | $7,511.07 | $7,468.32 | 6.3B |
| Jun 17, 2026 | $7,420.10 | -1.21% | $7,524.50 | $7,532.17 | $7,402.61 | 3.3B |
| Jun 16, 2026 | $7,511.35 | -0.57% | $7,548.78 | $7,564.96 | $7,508.68 | 3.0B |
| Jun 15, 2026 | $7,554.29 | +1.65% | $7,516.75 | $7,577.92 | $7,516.75 | 3.4B |
| Jun 12, 2026 | $7,431.46 | +0.50% | $7,410.85 | $7,456.40 | $7,363.01 | 3.0B |
| Jun 11, 2026 | $7,394.30 | +1.75% | $7,287.67 | $7,412.68 | $7,257.33 | 3.5B |
| Jun 10, 2026 | $7,266.99 | -1.62% | $7,350.54 | $7,396.56 | $7,265.93 | 3.3B |
| Jun 9, 2026 | $7,386.65 | -0.26% | $7,438.66 | $7,483.15 | $7,237.85 | 3.5B |
| Jun 8, 2026 | $7,405.73 | +0.30% | $7,440.57 | $7,466.81 | $7,395.13 | 3.0B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 31, 2026 | $7,666.60 | -0.59% | $7,697.52 | $7,697.52 | $7,611.20 | 17.8B |
| Aug 24, 2026 | $7,711.76 | +0.49% | $7,663.38 | $7,771.48 | $7,638.17 | 30.5B |
| Aug 17, 2026 | $7,674.37 | -1.43% | $7,790.68 | $7,790.68 | $7,639.01 | 32.6B |
| Aug 10, 2026 | $7,785.76 | +0.36% | $7,751.74 | $7,816.70 | $7,717.25 | 29.9B |
| Aug 3, 2026 | $7,757.64 | +3.58% | $7,504.78 | $7,793.68 | $7,504.78 | 37.0B |
| Jul 27, 2026 | $7,489.72 | +1.05% | $7,464.20 | $7,512.04 | $7,313.92 | 41.9B |
| Jul 20, 2026 | $7,411.98 | -0.61% | $7,489.18 | $7,525.94 | $7,376.00 | 35.8B |
| Jul 13, 2026 | $7,457.69 | -1.55% | $7,547.53 | $7,581.50 | $7,431.26 | 26.6B |
| Jul 6, 2026 | $7,575.39 | +1.23% | $7,516.63 | $7,579.93 | $7,421.82 | 16.8B |
| Jun 29, 2026 | $7,483.24 | +1.76% | $7,391.88 | $7,540.75 | $7,348.88 | 33.2B |
| Jun 22, 2026 | $7,354.02 | -1.95% | $7,500.44 | $7,530.01 | $7,294.18 | 46.6B |
| Jun 15, 2026 | $7,500.58 | +0.93% | $7,516.75 | $7,577.92 | $7,402.61 | 57.5B |
| Jun 8, 2026 | $7,431.46 | +0.65% | $7,440.57 | $7,483.15 | $7,237.85 | 38.3B |
| Jun 1, 2026 | $7,383.74 | -2.59% | $7,582.29 | $7,620.90 | $7,368.63 | 41.7B |
| May 25, 2026 | $7,580.06 | +1.43% | $7,511.79 | $7,599.38 | $7,499.72 | 40.9B |
| May 18, 2026 | $7,473.47 | +0.88% | $7,415.07 | $7,506.32 | $7,333.68 | 41.0B |
| May 11, 2026 | $7,408.50 | +0.13% | $7,385.31 | $7,517.12 | $7,338.54 | 34.1B |
| May 4, 2026 | $7,398.93 | +2.33% | $7,228.38 | $7,401.50 | $7,174.12 | 35.4B |
| Apr 27, 2026 | $7,230.12 | +0.91% | $7,133.74 | $7,272.52 | $7,107.86 | 21.9B |
| Apr 20, 2026 | $7,165.08 | +0.55% | $7,117.05 | $7,168.59 | $7,046.55 | 32.8B |
| Apr 13, 2026 | $7,126.06 | +4.54% | $6,806.47 | $7,147.52 | $6,790.02 | 35.4B |
| Apr 6, 2026 | $6,816.89 | +3.56% | $6,587.66 | $6,845.77 | $6,534.55 | 35.6B |
| Mar 30, 2026 | $6,582.69 | +3.36% | $6,512.61 | $6,601.91 | $6,474.94 | 27.2B |
| Mar 23, 2026 | $6,368.85 | -2.12% | $6,574.96 | $6,651.62 | $6,356.08 | 34.4B |
| Mar 16, 2026 | $6,506.48 | -1.90% | $6,674.37 | $6,754.30 | $6,473.52 | 52.5B |
| Mar 9, 2026 | $6,632.19 | -1.60% | $6,699.80 | $6,845.08 | $6,623.92 | 38.5B |
| Mar 2, 2026 | $6,740.02 | -2.02% | $6,824.36 | $6,901.01 | $6,710.42 | 42.0B |
| Feb 23, 2026 | $6,878.88 | -0.44% | $6,901.25 | $6,952.51 | $6,815.43 | 28.8B |
| Feb 16, 2026 | $6,909.51 | +1.07% | $6,819.86 | $6,915.86 | $6,775.50 | 21.1B |
| Feb 9, 2026 | $6,836.17 | -1.39% | $6,917.26 | $6,993.48 | $6,794.55 | 30.3B |
| Feb 2, 2026 | $6,932.30 | -0.10% | $6,916.64 | $6,993.08 | $6,780.13 | 33.5B |
| Jan 26, 2026 | $6,939.03 | +0.34% | $6,923.23 | $7,002.28 | $6,870.80 | 29.4B |
| Jan 19, 2026 | $6,915.61 | -0.35% | $6,865.24 | $6,934.75 | $6,789.05 | 21.8B |
| Jan 12, 2026 | $6,940.01 | -0.38% | $6,944.12 | $6,986.33 | $6,885.74 | 26.1B |
| Jan 5, 2026 | $6,966.28 | +1.57% | $6,892.19 | $6,978.36 | $6,891.56 | 27.0B |
| Dec 29, 2025 | $6,858.47 | -1.03% | $6,903.60 | $6,920.21 | $6,824.31 | 14.3B |
| Dec 22, 2025 | $6,929.94 | +1.40% | $6,865.21 | $6,945.77 | $6,855.74 | 12.7B |
| Dec 15, 2025 | $6,834.50 | +0.10% | $6,860.19 | $6,861.59 | $6,720.43 | 28.7B |
| Dec 8, 2025 | $6,827.41 | -0.63% | $6,875.20 | $6,903.46 | $6,801.79 | 24.7B |
| Dec 1, 2025 | $6,870.40 | +0.31% | $6,812.30 | $6,895.78 | $6,799.94 | 23.7B |
| Nov 24, 2025 | $6,849.09 | +3.73% | $6,636.54 | $6,850.86 | $6,630.70 | 18.1B |
| Nov 17, 2025 | $6,602.99 | -1.95% | $6,713.61 | $6,770.35 | $6,521.92 | 26.9B |
| Nov 10, 2025 | $6,734.11 | +0.08% | $6,785.36 | $6,869.91 | $6,646.87 | 26.2B |
| Nov 3, 2025 | $6,728.80 | -1.63% | $6,882.32 | $6,882.32 | $6,631.44 | 29.7B |
| Oct 27, 2025 | $6,840.20 | +0.71% | $6,845.46 | $6,920.34 | $6,814.26 | 29.7B |
| Oct 20, 2025 | $6,791.69 | +1.92% | $6,690.05 | $6,807.11 | $6,655.69 | 26.3B |
| Oct 13, 2025 | $6,664.01 | +1.70% | $6,622.53 | $6,724.12 | $6,555.07 | 28.0B |
| Oct 6, 2025 | $6,552.51 | -2.43% | $6,733.86 | $6,764.58 | $6,550.78 | 28.5B |
| Sep 29, 2025 | $6,715.79 | +1.09% | $6,661.58 | $6,750.87 | $6,641.00 | 28.6B |
| Sep 22, 2025 | $6,643.70 | -0.31% | $6,654.28 | $6,699.52 | $6,569.22 | 27.7B |
| Sep 15, 2025 | $6,664.36 | +1.22% | $6,603.49 | $6,671.82 | $6,551.15 | 30.6B |
| Sep 8, 2025 | $6,584.29 | +1.59% | $6,498.09 | $6,600.21 | $6,483.08 | 25.3B |
| Sep 1, 2025 | $6,481.50 | +0.33% | $6,401.51 | $6,532.65 | $6,360.58 | 19.0B |
| Aug 25, 2025 | $6,460.26 | -0.10% | $6,457.67 | $6,508.23 | $6,429.21 | 21.6B |
| Aug 18, 2025 | $6,466.91 | +0.27% | $6,445.02 | $6,478.89 | $6,343.86 | 22.1B |
| Aug 11, 2025 | $6,449.80 | +0.94% | $6,389.67 | $6,481.34 | $6,364.06 | 24.0B |
| Aug 4, 2025 | $6,389.45 | +2.43% | $6,271.71 | $6,395.16 | $6,271.71 | 25.8B |
| Jul 28, 2025 | $6,238.01 | -2.36% | $6,397.69 | $6,427.02 | $6,212.69 | 26.9B |
| Jul 21, 2025 | $6,388.64 | +1.46% | $6,304.74 | $6,395.82 | $6,281.71 | 26.1B |
| Jul 14, 2025 | $6,296.79 | +0.59% | $6,255.15 | $6,315.61 | $6,201.59 | 25.7B |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2026 | $7,666.60 | -0.25% | $7,635.47 | $7,681.19 | $7,611.20 | 10.9B |
| Aug 1, 2026 | $7,686.14 | +2.62% | $7,504.78 | $7,816.70 | $7,504.78 | 137.0B |
| Jul 1, 2026 | $7,489.72 | -0.13% | $7,478.84 | $7,581.50 | $7,313.92 | 142.0B |
| Jun 1, 2026 | $7,499.36 | -1.06% | $7,582.29 | $7,620.90 | $7,237.85 | 196.4B |
| May 1, 2026 | $7,580.06 | +5.15% | $7,234.54 | $7,599.38 | $7,174.12 | 163.1B |
| Apr 1, 2026 | $7,209.01 | +13.19% | $6,512.61 | $7,219.83 | $6,474.94 | 141.2B |
| Mar 1, 2026 | $6,368.85 | -7.41% | $6,824.36 | $6,901.01 | $6,356.08 | 167.4B |
| Feb 1, 2026 | $6,878.88 | -0.87% | $6,916.64 | $6,993.48 | $6,775.50 | 113.7B |
| Jan 1, 2026 | $6,939.03 | +1.37% | $6,878.11 | $7,002.28 | $6,789.05 | 108.5B |
| Dec 1, 2025 | $6,845.50 | -0.05% | $6,812.30 | $6,945.77 | $6,720.43 | 99.9B |
| Nov 1, 2025 | $6,849.09 | +0.13% | $6,882.32 | $6,882.32 | $6,521.92 | 100.9B |
| Oct 1, 2025 | $6,840.20 | +2.27% | $6,664.92 | $6,920.34 | $6,550.78 | 129.7B |
| Sep 1, 2025 | $6,688.46 | +3.53% | $6,401.51 | $6,699.52 | $6,360.58 | 114.1B |
| Aug 1, 2025 | $6,460.26 | +1.91% | $6,287.28 | $6,508.23 | $6,212.69 | 99.4B |
| Jul 1, 2025 | $6,339.39 | +2.17% | $6,187.25 | $6,427.02 | $6,177.97 | 114.0B |
| Jun 1, 2025 | $6,204.95 | +4.96% | $5,896.68 | $6,215.08 | $5,861.43 | 106.5B |
| May 29, 2025 | $4,497.47 | -23.92% | $4,504.58 | $4,512.35 | $4,489.96 | N/A |
| May 1, 2025 | $5,911.69 | +6.15% | $5,625.14 | $5,968.61 | $5,578.64 | 105.3B |
| Apr 4, 2025 | $5,144.73 | -7.62% | $5,292.14 | $5,292.14 | $5,118.78 | 3.0B |
| Apr 1, 2025 | $5,569.06 | -0.76% | $5,597.53 | $5,695.31 | $4,835.04 | 118.9B |
| Mar 1, 2025 | $5,611.85 | -5.75% | $5,968.33 | $5,986.09 | $5,488.73 | 111.4B |
| Feb 1, 2025 | $5,954.50 | -1.42% | $5,969.65 | $6,147.43 | $5,837.66 | 92.3B |
| Jan 1, 2025 | $6,040.53 | +2.70% | $5,903.26 | $6,128.18 | $5,773.31 | 88.6B |
| Dec 1, 2024 | $5,881.63 | -2.50% | $6,040.11 | $6,099.97 | $5,832.30 | 86.1B |
| Nov 1, 2024 | $6,032.38 | +5.73% | $5,723.22 | $6,044.17 | $5,696.51 | 84.1B |
| Oct 1, 2024 | $5,705.45 | -0.99% | $5,757.73 | $5,878.46 | $5,674.00 | 82.4B |
| Sep 1, 2024 | $5,762.48 | +2.02% | $5,623.89 | $5,767.37 | $5,402.62 | 79.6B |
| Aug 1, 2024 | $5,648.40 | +2.28% | $5,537.84 | $5,651.62 | $5,119.26 | 81.1B |
| Jul 1, 2024 | $5,522.30 | +1.13% | $5,471.08 | $5,669.67 | $5,390.95 | 80.2B |
| Jun 1, 2024 | $5,460.48 | +3.47% | $5,297.15 | $5,523.64 | $5,234.32 | 76.0B |
| May 1, 2024 | $5,277.51 | +4.80% | $5,029.03 | $5,341.88 | $5,011.05 | 86.8B |
| Apr 1, 2024 | $5,035.69 | -4.16% | $5,257.97 | $5,263.95 | $4,953.56 | 81.7B |
| Mar 1, 2024 | $5,254.35 | +3.10% | $5,098.51 | $5,264.85 | $5,056.82 | 86.3B |
| Feb 1, 2024 | $5,096.27 | +5.17% | $4,861.11 | $5,111.06 | $4,853.52 | 82.1B |
| Jan 1, 2024 | $4,845.65 | +1.59% | $4,745.20 | $4,931.09 | $4,682.11 | 81.7B |
| Dec 1, 2023 | $4,769.83 | +4.42% | $4,559.43 | $4,793.30 | $4,546.50 | 81.5B |
| Nov 1, 2023 | $4,567.80 | +8.92% | $4,201.27 | $4,587.64 | $4,197.74 | 81.0B |
| Oct 1, 2023 | $4,193.80 | -2.20% | $4,284.52 | $4,393.57 | $4,103.78 | 83.5B |
| Sep 1, 2023 | $4,288.05 | -4.87% | $4,530.60 | $4,541.25 | $4,238.63 | 73.5B |
| Aug 1, 2023 | $4,507.66 | -1.77% | $4,578.83 | $4,584.62 | $4,335.31 | 86.8B |
| Jul 1, 2023 | $4,588.96 | +3.11% | $4,450.48 | $4,607.07 | $4,385.05 | 75.1B |
| Jun 1, 2023 | $4,450.38 | +6.47% | $4,183.03 | $4,458.48 | $4,171.64 | 88.0B |
| May 1, 2023 | $4,179.83 | +0.25% | $4,166.79 | $4,231.10 | $4,048.28 | 85.2B |
| Apr 1, 2023 | $4,169.48 | +1.46% | $4,102.20 | $4,170.06 | $4,049.35 | 70.9B |
| Mar 1, 2023 | $4,109.31 | +3.51% | $3,963.34 | $4,110.75 | $3,808.86 | 113.1B |
| Feb 1, 2023 | $3,970.15 | -2.61% | $4,070.07 | $4,195.44 | $3,943.08 | 80.4B |
| Jan 1, 2023 | $4,076.60 | +6.18% | $3,853.29 | $4,094.21 | $3,794.33 | 80.8B |
| Dec 1, 2022 | $3,839.50 | -5.90% | $4,087.14 | $4,100.96 | $3,764.49 | 85.2B |
| Nov 1, 2022 | $4,080.11 | +5.38% | $3,901.79 | $4,080.11 | $3,698.15 | 92.7B |
| Oct 1, 2022 | $3,871.98 | +7.99% | $3,609.78 | $3,905.42 | $3,491.58 | 95.8B |
| Sep 1, 2022 | $3,585.62 | -9.34% | $3,936.73 | $4,119.28 | $3,584.13 | 94.2B |
| Aug 1, 2022 | $3,955.00 | -4.24% | $4,112.38 | $4,325.28 | $3,954.53 | 92.3B |
| Jul 1, 2022 | $4,130.29 | +9.11% | $3,781.00 | $4,140.15 | $3,721.56 | 81.7B |
| Jun 1, 2022 | $3,785.38 | -8.39% | $4,149.78 | $4,177.51 | $3,636.87 | 106.1B |
| May 1, 2022 | $4,132.15 | +0.01% | $4,130.61 | $4,307.66 | $3,810.32 | 108.9B |
| Apr 1, 2022 | $4,131.93 | -8.80% | $4,540.32 | $4,593.45 | $4,124.28 | 90.4B |
| Mar 1, 2022 | $4,530.41 | +3.58% | $4,363.14 | $4,637.30 | $4,157.87 | 123.5B |
| Feb 1, 2022 | $4,373.94 | -3.14% | $4,519.57 | $4,595.31 | $4,114.65 | 92.7B |
| Jan 1, 2022 | $4,515.55 | -5.26% | $4,778.14 | $4,818.62 | $4,222.62 | 95.6B |
| Dec 1, 2021 | $4,766.18 | +4.36% | $4,602.82 | $4,808.93 | $4,495.12 | 92.8B |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $7,666.60 | +11.99% | - | +11.99% | $6,878.11 | $7,816.70 | $6,356.08 | 1,180.2B |
| 2025 | $6,845.50 | +16.39% | - | +16.39% | $5,903.26 | $6,945.77 | $4,489.96 | 1,284.0B |
| 2024 | $5,881.63 | +23.31% | - | +23.31% | $4,745.20 | $6,099.97 | $4,682.11 | 988.1B |
| 2023 | $4,769.83 | +24.23% | - | +24.23% | $3,853.29 | $4,793.30 | $3,794.33 | 999.7B |
| 2022 | $3,839.50 | -19.44% | - | -19.44% | $4,778.14 | $4,818.62 | $3,491.58 | 1,159.0B |
| 2021 | $4,766.18 | +26.89% | - | +26.89% | $3,764.61 | $4,808.93 | $3,662.71 | 1,113.1B |
| 2020 | $3,756.07 | +16.26% | - | +16.26% | $3,244.67 | $3,760.20 | $2,191.86 | 1,245.4B |
| 2019 | $3,230.78 | +28.88% | - | +28.88% | $2,476.96 | $3,247.93 | $2,443.96 | 896.8B |
| 2018 | $2,506.85 | -6.24% | - | -6.24% | $2,683.73 | $2,940.91 | $2,346.58 | 912.3B |
| 2017 | $2,673.61 | +19.42% | - | +19.42% | $2,251.57 | $2,694.97 | $2,245.13 | 858.5B |
| 2016 | $2,238.83 | +9.54% | - | +9.54% | $2,038.20 | $2,277.53 | $1,810.10 | 983.8B |
| 2015 | $2,043.94 | -0.73% | - | -0.73% | $2,058.90 | $2,134.72 | $1,867.01 | 921.2B |
| 2014 | $2,058.90 | +11.39% | - | +11.39% | $1,845.86 | $2,093.55 | $1,737.92 | 845.4B |
| 2013 | $1,848.36 | +29.60% | - | +29.60% | $1,426.19 | $1,849.44 | $1,426.19 | 846.5B |
| 2012 | $1,426.19 | +13.41% | - | +13.41% | $1,258.86 | $1,474.51 | $1,258.86 | 907.9B |
| 2011 | $1,257.60 | 0.00% | - | 0.00% | $1,257.62 | $1,370.58 | $1,074.77 | 1,035.5B |
| 2010 | $1,257.64 | +12.78% | - | +12.78% | $1,116.56 | $1,262.60 | $1,010.91 | 1,151.5B |
| 2009 | $1,115.10 | +23.45% | - | +23.45% | $902.99 | $1,130.38 | $666.79 | 1,404.4B |
| 2008 | $903.25 | -38.49% | - | -38.49% | $1,467.97 | $1,471.77 | $741.02 | 1,273.4B |
| 2007 | $1,468.36 | +3.53% | - | +3.53% | $1,418.03 | $1,576.09 | $1,363.98 | 810.1B |
| 2006 | $1,418.30 | +13.62% | - | +13.62% | $1,248.29 | $1,431.81 | $1,219.29 | 601.0B |
| 2005 | $1,248.29 | +3.00% | - | +3.00% | $1,211.92 | $1,275.80 | $1,136.15 | 483.8B |
| 2004 | $1,211.92 | +8.99% | - | +8.99% | $1,111.92 | $1,217.33 | $1,060.72 | 358.6B |
| 2003 | $1,111.92 | +26.38% | - | +26.38% | $879.82 | $1,112.56 | $788.90 | 348.9B |
| 2002 | $879.82 | -23.37% | - | -23.37% | $1,148.08 | $1,176.97 | $768.63 | 360.1B |
| 2001 | $1,148.08 | -13.04% | - | -13.04% | $1,320.28 | $1,383.37 | $944.75 | 305.6B |
| 2000 | $1,320.28 | -10.14% | - | -10.14% | $1,469.25 | $1,552.87 | $1,254.07 | 260.7B |
| 1999 | $1,469.25 | +19.53% | - | +19.53% | $1,229.23 | $1,473.10 | $1,205.46 | 203.7B |
| 1998 | $1,229.23 | +26.67% | - | +26.67% | $970.43 | $1,244.93 | $912.83 | 169.4B |
| 1997 | $970.43 | +31.01% | - | +31.01% | $740.74 | $986.25 | $729.55 | 133.0B |
| 1996 | $740.74 | +20.26% | - | +20.26% | $615.93 | $762.12 | $597.29 | 104.5B |
| 1995 | $615.93 | +34.11% | - | +34.11% | $459.21 | $622.88 | $457.20 | 87.2B |
| 1994 | $459.27 | -1.54% | - | -1.54% | $466.51 | $482.85 | $435.86 | 73.4B |
| 1993 | $466.45 | +7.06% | - | +7.06% | $435.70 | $471.29 | $426.88 | 67.0B |
| 1992 | $435.71 | +4.46% | - | +4.46% | $417.03 | $442.65 | $392.41 | 51.3B |
| 1991 | $417.09 | +26.31% | - | +26.31% | $330.20 | $418.32 | $309.35 | 45.3B |
| 1990 | $330.22 | -6.56% | - | -6.56% | $353.40 | $369.78 | $294.51 | 39.7B |
| 1989 | $353.40 | +27.25% | - | +27.25% | $277.72 | $360.44 | $273.81 | 41.7B |
| 1988 | $277.72 | +12.40% | - | +12.40% | $247.10 | $283.95 | $240.17 | 40.8B |
| 1987 | $247.08 | +2.03% | - | +2.03% | $242.17 | $337.89 | $216.46 | 47.8B |
| 1986 | $242.17 | +14.62% | - | +14.62% | $211.28 | $254.87 | $202.60 | 35.7B |
| 1985 | $211.28 | 0.00% | - | 0.00% | $167.20 | $213.08 | $163.36 | 27.5B |
S&P 500 Peer Performance Comparison
No peer performance data available for this stock.
Calculate Your S&P 500 Investment Returns
Long-Term Investment Performance Analysis
S&P 500 stock price in Aug 2016 was $2,179.98, A $1,000.00 lump sum investment in S&P 500 made 10 years ago would be worth approximately $3,516.82 today, representing a outstanding return of 251.68%. This translates to an annualized return (CAGR) of 13.39%.
10 Years Investment Scenario (Aug 2016 - Sep 2026)
Initial Investment
$1,000.00
Current Value
$3,516.82
Annual Return (CAGR)
13.39%
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.