The highest closing price for the S&P 500 (GSPC) between January 1, 2024 and August 26, 2024 was $5,667.20, on July 16. It was up 18.4% in that time. The latest price is $5,964.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 26 2024 | $5,639.66 | $5,651.62 | $5,602.34 | $5,616.84 | 2,938,570,000 |
August 23 2024 | $5,602.49 | $5,641.82 | $5,585.16 | $5,634.61 | 3,291,940,000 |
August 22 2024 | $5,637.77 | $5,643.22 | $5,560.95 | $5,570.64 | 2,981,530,000 |
August 21 2024 | $5,603.09 | $5,632.68 | $5,591.57 | $5,620.85 | 3,119,670,000 |
August 20 2024 | $5,602.88 | $5,620.51 | $5,585.50 | $5,597.12 | 2,994,420,000 |
August 19 2024 | $5,557.23 | $5,608.30 | $5,550.74 | $5,608.25 | 3,222,050,000 |
August 16 2024 | $5,530.50 | $5,561.98 | $5,525.17 | $5,554.25 | 3,357,690,000 |
August 15 2024 | $5,501.13 | $5,546.23 | $5,501.13 | $5,543.22 | 3,723,310,000 |
August 14 2024 | $5,442.36 | $5,463.22 | $5,415.91 | $5,455.21 | 3,380,050,000 |
August 13 2024 | $5,376.98 | $5,436.50 | $5,376.98 | $5,434.43 | 3,648,980,000 |
August 12 2024 | $5,351.88 | $5,371.20 | $5,324.37 | $5,344.39 | 3,360,160,000 |
August 09 2024 | $5,314.66 | $5,358.67 | $5,300.84 | $5,344.16 | 3,516,400,000 |
August 08 2024 | $5,252.57 | $5,328.03 | $5,233.85 | $5,319.31 | 4,016,830,000 |
August 07 2024 | $5,293.13 | $5,330.64 | $5,195.54 | $5,199.50 | 4,558,260,000 |
August 06 2024 | $5,206.42 | $5,312.34 | $5,193.56 | $5,240.03 | 4,690,190,000 |
August 05 2024 | $5,151.14 | $5,250.89 | $5,119.26 | $5,186.33 | 5,333,250,000 |
August 02 2024 | $5,376.63 | $5,383.89 | $5,302.03 | $5,346.56 | 5,156,450,000 |
August 01 2024 | $5,537.84 | $5,566.16 | $5,410.42 | $5,446.68 | 4,703,620,000 |
July 31 2024 | $5,505.59 | $5,551.51 | $5,493.75 | $5,522.30 | 4,546,910,000 |
July 30 2024 | $5,478.73 | $5,489.46 | $5,401.70 | $5,436.44 | 3,777,740,000 |
July 29 2024 | $5,476.55 | $5,487.74 | $5,444.44 | $5,463.54 | 3,379,970,000 |
July 26 2024 | $5,433.67 | $5,488.32 | $5,430.70 | $5,459.10 | 3,638,770,000 |
July 25 2024 | $5,428.70 | $5,491.59 | $5,390.95 | $5,399.22 | 4,592,120,000 |
July 24 2024 | $5,505.84 | $5,508.04 | $5,419.98 | $5,427.13 | 3,945,550,000 |
July 23 2024 | $5,565.30 | $5,585.34 | $5,550.90 | $5,555.74 | 3,500,210,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
