Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Global Inc
(NY:
SPGI
)
431.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
342.36
348.53
335.44
347.95
6,558,529
+5.58(+1.63%)
Nov 29, 2022
345.90
346.90
341.63
342.37
1,699,661
-3.82(-1.10%)
Nov 28, 2022
349.59
352.43
345.12
346.19
1,973,495
-6.81(-1.93%)
Nov 25, 2022
350.17
353.39
347.69
352.99
790,604
+0.48(+0.14%)
Nov 23, 2022
347.35
356.23
345.48
352.51
2,172,376
+5.92(+1.71%)
Nov 22, 2022
343.75
346.78
340.68
346.59
1,428,043
+4.75(+1.39%)
Nov 21, 2022
337.73
343.69
333.56
341.83
1,860,504
+1.52(+0.45%)
Nov 18, 2022
346.33
347.43
334.94
340.31
1,995,011
-0.88(-0.26%)
Nov 17, 2022
343.33
344.35
338.00
341.19
1,309,500
-6.79(-1.95%)
Nov 16, 2022
349.63
352.07
346.24
347.99
1,413,529
-0.97(-0.28%)
Nov 15, 2022
348.15
351.79
345.58
348.96
1,436,533
+6.88(+2.01%)
Nov 14, 2022
343.13
347.29
340.68
342.08
1,385,160
-8.39(-2.39%)
Nov 11, 2022
340.51
351.98
340.51
350.47
2,075,988
+9.83(+2.89%)
Nov 10, 2022
325.37
341.71
324.35
340.64
2,611,627
+31.59(+10.22%)
Nov 09, 2022
313.43
314.36
307.62
309.05
1,759,773
-5.75(-1.83%)
Nov 08, 2022
315.98
320.02
311.25
314.80
1,230,215
+0.68(+0.22%)
Nov 07, 2022
316.20
317.10
309.73
314.12
1,057,052
+2.80(+0.90%)
Nov 04, 2022
308.27
313.10
304.87
311.31
1,686,262
+6.99(+2.30%)
Nov 03, 2022
300.40
306.63
300.15
304.33
1,939,947
-1.42(-0.46%)
Nov 02, 2022
310.52
315.35
304.04
305.75
1,886,010
-5.30(-1.70%)
Nov 01, 2022
320.04
320.93
310.16
311.05
1,500,160
-5.04(-1.59%)
Oct 31, 2022
319.29
321.32
315.98
316.09
1,876,069
-5.59(-1.74%)
Oct 28, 2022
311.77
322.36
310.56
321.67
1,614,563
+7.50(+2.39%)
Oct 27, 2022
307.37
321.15
307.37
314.18
2,605,119
+7.66(+2.50%)
Oct 26, 2022
307.47
312.90
305.63
306.52
1,988,817
-0.49(-0.16%)
Oct 25, 2022
292.35
307.94
290.77
307.01
3,022,476
+11.45(+3.88%)
Oct 24, 2022
293.43
297.42
290.65
295.56
1,901,274
+4.38(+1.50%)
Oct 21, 2022
287.14
291.60
282.69
291.18
1,769,293
+3.85(+1.34%)
Oct 20, 2022
291.74
295.07
285.79
287.33
1,654,717
-4.76(-1.63%)
Oct 19, 2022
292.07
295.31
289.81
292.10
1,422,065
-3.88(-1.31%)
Oct 18, 2022
299.46
301.21
293.40
295.97
2,307,732
+3.37(+1.15%)
Oct 17, 2022
288.00
295.23
286.96
292.61
1,809,632
+10.60(+3.76%)
Oct 14, 2022
290.54
295.29
281.52
282.01
1,658,238
-5.57(-1.94%)
Oct 13, 2022
278.45
289.62
274.83
287.58
2,844,812
+1.09(+0.38%)
Oct 12, 2022
290.16
291.13
286.38
286.49
1,468,480
-3.49(-1.20%)
Oct 11, 2022
292.49
294.69
288.40
289.98
1,638,867
-3.94(-1.34%)
Oct 10, 2022
302.18
302.24
292.92
293.92
1,576,887
-5.72(-1.91%)
Oct 07, 2022
307.75
308.54
297.75
299.63
2,132,604
-11.45(-3.68%)
Oct 06, 2022
315.80
317.55
310.34
311.09
1,288,661
-5.39(-1.70%)
Oct 05, 2022
313.82
318.92
311.83
316.48
1,409,036
-1.87(-0.59%)
Oct 04, 2022
313.71
319.13
313.19
318.35
1,531,985
+8.62(+2.78%)
Oct 03, 2022
302.13
311.41
301.91
309.73
1,503,493
+9.29(+3.09%)
Sep 30, 2022
305.30
310.04
300.18
300.44
2,241,169
-5.00(-1.64%)
Sep 29, 2022
306.63
307.50
303.39
305.44
2,249,522
-4.27(-1.38%)
Sep 28, 2022
310.24
312.18
306.06
309.71
2,702,788
+1.48(+0.48%)
Sep 27, 2022
312.91
315.12
305.26
308.23
2,879,839
-2.12(-0.68%)
Sep 26, 2022
312.14
313.97
307.09
310.36
2,766,964
-2.39(-0.76%)
Sep 23, 2022
316.61
318.41
310.22
312.75
2,485,301
-4.44(-1.40%)
Sep 22, 2022
328.23
328.88
317.04
317.19
2,554,942
-12.31(-3.74%)
Sep 21, 2022
336.29
339.34
329.50
329.50
1,328,804
-4.40(-1.32%)
Sep 20, 2022
336.91
337.42
329.83
333.89
1,281,668
-5.25(-1.55%)
Sep 19, 2022
337.13
339.49
335.54
339.15
1,568,435
-1.36(-0.40%)
Sep 16, 2022
338.42
340.78
335.21
340.51
3,445,430
-0.97(-0.29%)
Sep 15, 2022
345.02
345.50
338.85
341.48
2,108,702
-4.03(-1.17%)
Sep 14, 2022
354.00
354.00
342.36
345.51
2,659,381
-5.26(-1.50%)
Sep 13, 2022
358.38
359.41
350.06
350.78
1,666,496
-14.75(-4.03%)
Sep 12, 2022
364.52
368.21
363.22
365.53
1,276,431
+2.05(+0.56%)
Sep 09, 2022
361.57
365.24
360.55
363.48
1,297,021
+2.32(+0.64%)
Sep 08, 2022
355.33
361.61
354.68
361.16
1,012,601
+3.47(+0.97%)
Sep 07, 2022
351.14
358.05
349.61
357.69
1,099,918
+6.63(+1.89%)
Sep 06, 2022
344.38
354.16
344.20
351.05
1,630,584
+9.01(+2.63%)
Sep 02, 2022
350.42
350.42
340.00
342.04
1,253,737
-4.27(-1.23%)
Sep 01, 2022
343.97
346.42
340.34
346.31
1,598,696
-0.21(-0.06%)
Aug 31, 2022
351.07
353.89
346.35
346.52
1,971,435
-3.33(-0.95%)
Aug 30, 2022
357.57
357.57
347.43
349.84
1,753,642
-5.35(-1.51%)
Aug 29, 2022
354.75
359.25
353.73
355.20
1,270,769
-3.01(-0.84%)
Aug 26, 2022
373.89
374.07
357.85
358.21
1,380,622
-15.31(-4.10%)
Aug 25, 2022
368.70
373.58
365.65
373.52
2,036,876
+4.68(+1.27%)
Aug 24, 2022
366.12
369.82
365.18
368.83
1,810,999
+2.86(+0.78%)
Aug 23, 2022
368.11
369.12
365.05
365.98
2,299,774
-3.58(-0.97%)
Aug 22, 2022
368.31
371.50
367.33
369.56
1,212,109
-3.41(-0.91%)
Aug 19, 2022
376.99
377.73
371.82
372.97
2,613,524
-7.32(-1.93%)
Aug 18, 2022
379.53
381.73
379.14
380.29
1,663,602
-0.34(-0.09%)
Aug 17, 2022
376.74
383.42
375.90
380.63
1,098,205
-1.02(-0.27%)
Aug 16, 2022
381.09
383.41
379.32
381.65
1,407,480
-2.28(-0.59%)
Aug 15, 2022
383.67
388.55
382.82
383.93
1,499,326
-0.81(-0.21%)
Aug 12, 2022
381.36
385.30
379.06
384.75
1,281,054
+5.65(+1.49%)
Aug 11, 2022
387.83
388.05
378.62
379.10
1,495,039
-6.90(-1.79%)
Aug 10, 2022
375.76
387.76
375.76
386.00
2,180,921
+15.81(+4.27%)
Aug 09, 2022
371.48
373.02
367.25
370.19
1,196,586
-1.01(-0.27%)
Aug 08, 2022
373.05
373.37
367.38
371.20
889,096
+1.44(+0.39%)
Aug 05, 2022
366.33
370.17
362.61
369.76
996,156
-1.23(-0.33%)
Aug 04, 2022
359.59
371.81
359.59
370.98
2,009,940
+9.56(+2.65%)
Aug 03, 2022
362.25
365.17
356.53
361.42
1,597,356
-1.59(-0.44%)
Aug 02, 2022
363.23
368.62
356.79
363.01
2,051,644
-6.19(-1.68%)
Aug 01, 2022
366.58
370.10
365.15
369.20
1,444,904
-0.83(-0.23%)
Jul 29, 2022
366.76
371.56
366.02
370.03
1,938,615
+2.30(+0.62%)
Jul 28, 2022
357.77
368.99
355.26
367.73
1,773,645
+13.42(+3.79%)
Jul 27, 2022
349.75
356.13
349.22
354.31
1,658,099
+4.71(+1.35%)
Jul 26, 2022
343.57
353.80
343.45
349.60
2,191,315
+2.05(+0.59%)
Jul 25, 2022
353.91
353.91
345.34
347.55
2,150,329
-7.76(-2.19%)
Jul 22, 2022
357.01
357.63
353.17
355.32
1,746,900
+0.31(+0.09%)
Jul 21, 2022
351.45
355.29
350.16
355.00
1,828,121
+2.97(+0.84%)
Jul 20, 2022
351.50
355.43
350.34
352.04
1,391,969
+1.43(+0.41%)
Jul 19, 2022
343.36
351.00
342.25
350.60
1,819,247
+11.56(+3.41%)
Jul 18, 2022
344.84
348.55
338.34
339.04
1,741,588
-4.02(-1.17%)
Jul 15, 2022
343.08
345.47
341.40
343.06
1,783,172
+4.20(+1.24%)
Jul 14, 2022
332.39
341.06
330.37
338.85
1,533,977
+3.09(+0.92%)
Jul 13, 2022
335.04
337.83
333.18
335.76
2,538,297
-3.96(-1.16%)
Jul 12, 2022
343.44
347.91
337.83
339.72
1,695,456
-5.46(-1.58%)
Jul 11, 2022
347.59
349.85
342.26
345.18
1,531,059
-0.85(-0.25%)
Jul 08, 2022
342.79
349.36
342.78
346.03
1,636,906
+0.64(+0.18%)
Jul 07, 2022
338.69
345.89
338.69
345.39
1,641,482
+2.76(+0.81%)
Jul 06, 2022
340.40
345.23
337.93
342.63
1,790,220
+4.61(+1.37%)
Jul 05, 2022
332.08
338.43
330.57
338.02
2,089,241
+0.97(+0.29%)
Jul 01, 2022
330.57
337.57
328.32
337.05
1,950,976
+6.16(+1.86%)
Jun 30, 2022
327.42
333.57
325.75
330.89
2,193,664
+2.27(+0.69%)
Jun 29, 2022
326.62
332.17
326.28
328.62
1,777,622
+2.01(+0.62%)
Jun 28, 2022
334.04
337.70
325.45
326.61
2,000,478
-7.63(-2.28%)
Jun 27, 2022
336.18
336.98
331.09
334.24
1,761,226
-1.17(-0.35%)
Jun 24, 2022
330.13
335.88
327.64
335.41
4,981,424
+7.77(+2.37%)
Jun 23, 2022
321.18
328.45
320.78
327.63
2,122,138
+8.41(+2.64%)
Jun 22, 2022
311.88
322.52
310.82
319.22
2,038,744
+5.06(+1.61%)
Jun 21, 2022
316.93
320.68
312.56
314.16
3,681,909
+0.09(+0.03%)
Jun 17, 2022
307.71
317.65
307.71
314.07
4,946,610
+3.83(+1.23%)
Jun 16, 2022
307.71
311.05
306.55
310.25
2,742,686
-5.21(-1.65%)
Jun 15, 2022
314.08
320.48
311.75
315.46
2,536,034
+3.84(+1.23%)
Jun 14, 2022
314.06
316.60
308.34
311.62
2,902,099
-4.84(-1.53%)
Jun 13, 2022
320.19
322.98
315.58
316.46
3,419,991
-10.21(-3.13%)
Jun 10, 2022
325.01
330.37
322.51
326.67
2,551,846
-3.60(-1.09%)
Jun 09, 2022
332.24
336.37
330.13
330.27
1,792,172
-2.22(-0.67%)
Jun 08, 2022
335.46
338.91
331.61
332.49
1,650,982
-5.67(-1.68%)
Jun 07, 2022
332.93
339.27
331.98
338.16
1,940,217
+5.71(+1.72%)
Jun 06, 2022
330.66
338.09
330.66
332.44
1,849,651
+2.66(+0.81%)
Jun 03, 2022
330.27
332.53
325.76
329.78
2,318,406
-6.98(-2.07%)
Jun 02, 2022
325.03
336.96
325.03
336.76
2,658,294
+10.83(+3.32%)
Jun 01, 2022
307.28
340.25
306.16
325.93
7,937,932
-17.15(-5.00%)
May 31, 2022
349.95
351.61
342.41
343.08
9,217,596
-10.96(-3.09%)
May 27, 2022
347.77
354.63
347.77
354.04
2,218,387
+8.02(+2.32%)
May 26, 2022
343.24
347.88
341.16
346.02
2,086,205
+5.56(+1.63%)
May 25, 2022
342.59
345.05
338.73
340.46
2,889,884
-3.14(-0.91%)
May 24, 2022
339.77
344.96
338.18
343.61
2,092,582
+0.34(+0.10%)
May 23, 2022
336.45
346.04
335.19
343.26
2,811,509
+7.93(+2.37%)
May 20, 2022
329.56
335.77
327.12
335.33
3,497,607
+10.13(+3.12%)
May 19, 2022
319.70
328.24
318.13
325.20
2,636,418
+1.91(+0.59%)
May 18, 2022
325.53
328.64
322.57
323.29
2,581,107
-8.97(-2.70%)
May 17, 2022
335.12
335.62
328.78
332.26
2,194,788
+3.84(+1.17%)
May 16, 2022
326.44
330.59
324.06
328.42
2,642,761
-1.46(-0.44%)
May 13, 2022
328.36
334.01
325.68
329.88
2,871,184
+7.04(+2.18%)
May 12, 2022
316.28
325.39
315.53
322.83
3,324,217
+3.77(+1.18%)
May 11, 2022
318.00
327.24
316.38
319.06
3,051,105
-2.13(-0.66%)
May 10, 2022
326.82
329.39
315.99
321.20
3,022,175
-0.76(-0.24%)
May 09, 2022
330.42
335.43
321.13
321.96
4,242,721
-16.64(-4.91%)
May 06, 2022
339.64
339.64
330.97
338.60
3,424,657
-1.12(-0.33%)
May 05, 2022
352.76
352.95
336.86
339.72
4,342,092
-17.06(-4.78%)
May 04, 2022
349.41
357.41
340.47
356.78
3,800,944
+4.59(+1.30%)
May 03, 2022
359.45
364.31
349.56
352.19
2,825,583
-7.53(-2.09%)
May 02, 2022
356.46
363.94
352.81
359.72
3,931,373
-8.99(-2.44%)
Apr 29, 2022
374.42
379.24
367.59
368.71
2,154,841
-9.84(-2.60%)
Apr 28, 2022
376.69
381.14
371.95
378.55
1,725,850
+5.79(+1.55%)
Apr 27, 2022
368.96
376.76
368.96
372.76
1,971,492
+5.03(+1.37%)
Apr 26, 2022
372.38
376.25
366.95
367.73
1,724,193
-5.60(-1.50%)
Apr 25, 2022
369.44
373.50
365.94
373.33
2,244,212
+1.53(+0.41%)
Apr 22, 2022
380.48
381.46
371.47
371.80
1,786,241
-10.94(-2.86%)
Apr 21, 2022
390.96
395.13
381.18
382.74
1,570,585
-6.29(-1.62%)
Apr 20, 2022
389.56
394.43
388.53
389.03
1,806,027
+1.86(+0.48%)
Apr 19, 2022
383.23
388.89
381.73
387.17
1,909,156
+4.69(+1.23%)
Apr 18, 2022
378.49
383.48
377.88
382.48
1,238,150
+2.91(+0.77%)
Apr 14, 2022
389.97
391.89
378.99
379.57
2,455,797
-8.54(-2.20%)
Apr 13, 2022
387.80
390.64
382.67
388.11
2,510,146
-0.98(-0.25%)
Apr 12, 2022
397.56
398.51
387.88
389.08
2,273,272
-8.13(-2.05%)
Apr 11, 2022
402.72
403.89
393.16
397.21
1,497,369
-7.32(-1.81%)
Apr 08, 2022
405.47
407.21
402.27
404.54
1,084,379
-1.86(-0.46%)
Apr 07, 2022
400.83
407.74
399.63
406.40
2,218,598
+4.02(+1.00%)
Apr 06, 2022
399.09
404.45
397.84
402.37
1,591,141
-0.98(-0.24%)
Apr 05, 2022
403.40
407.37
401.66
403.35
1,290,391
-2.37(-0.58%)
Apr 04, 2022
401.48
408.73
399.61
405.72
1,654,810
+6.29(+1.57%)
Apr 01, 2022
401.49
401.51
397.24
399.44
1,758,347
-2.25(-0.56%)
Mar 31, 2022
413.75
414.78
401.68
401.69
2,465,913
-8.59(-2.09%)
Mar 30, 2022
407.77
410.74
407.06
410.28
2,140,440
+1.47(+0.36%)
Mar 29, 2022
411.11
412.11
406.38
408.81
1,559,614
+2.89(+0.71%)
Mar 28, 2022
405.77
408.96
401.74
405.92
2,583,416
+1.01(+0.25%)
Mar 25, 2022
400.48
405.28
399.45
404.91
2,118,659
+5.68(+1.42%)
Mar 24, 2022
401.13
402.12
397.58
399.23
2,110,489
+1.92(+0.48%)
Mar 23, 2022
403.14
404.32
396.45
397.31
2,190,553
-8.39(-2.07%)
Mar 22, 2022
398.05
407.91
397.14
405.70
2,389,669
+9.32(+2.35%)
Mar 21, 2022
397.19
399.54
393.54
396.38
2,254,592
-5.07(-1.26%)
Mar 18, 2022
395.80
403.47
395.10
401.45
2,918,593
+7.13(+1.81%)
Mar 17, 2022
383.39
394.63
383.39
394.32
2,444,120
+10.21(+2.66%)
Mar 16, 2022
381.85
388.18
376.12
384.11
2,136,429
+4.74(+1.25%)
Mar 15, 2022
373.07
380.32
367.65
379.37
2,019,022
+10.18(+2.76%)
Mar 14, 2022
375.59
378.34
365.45
369.19
2,612,179
-2.62(-0.71%)
Mar 11, 2022
377.03
380.60
371.43
371.82
2,299,687
-3.01(-0.80%)
Mar 10, 2022
373.39
377.75
366.10
374.83
2,825,838
-8.58(-2.24%)
Mar 09, 2022
393.09
393.79
382.89
383.40
3,098,327
+3.31(+0.87%)
Mar 08, 2022
376.20
387.59
372.60
380.10
3,772,002
+2.44(+0.65%)
Mar 07, 2022
398.41
399.54
376.71
377.66
4,311,220
-21.46(-5.38%)
Mar 04, 2022
391.60
399.92
389.04
399.11
3,656,236
+6.90(+1.76%)
Mar 03, 2022
390.50
400.34
383.05
392.21
4,451,976
+1.35(+0.35%)
Mar 02, 2022
385.84
398.14
383.87
390.86
5,921,129
+8.36(+2.19%)
Mar 01, 2022
370.18
388.08
368.39
382.49
9,976,995
+14.57(+3.96%)
Feb 28, 2022
371.15
381.42
364.43
367.92
5,331,769
-5.08(-1.36%)
Feb 25, 2022
370.05
376.53
363.32
373.00
8,293,871
-0.77(-0.21%)
Feb 24, 2022
356.73
375.78
356.01
373.78
1,935,440
+8.14(+2.23%)
Feb 23, 2022
375.97
376.80
365.04
365.64
1,804,140
-6.74(-1.81%)
Feb 22, 2022
368.58
376.34
368.26
372.38
1,683,372
+1.55(+0.42%)
Feb 18, 2022
370.83
0
-2.76(-0.74%)
Feb 17, 2022
378.81
379.99
373.02
373.59
1,250,701
-4.96(-1.31%)
Feb 16, 2022
376.45
381.23
372.73
378.55
1,851,392
+1.16(+0.31%)
Feb 15, 2022
379.24
381.93
374.88
377.39
1,461,124
+4.56(+1.22%)
Feb 14, 2022
378.50
380.93
367.68
372.83
3,219,532
-6.81(-1.79%)
Feb 11, 2022
386.82
389.16
378.25
379.63
2,789,617
-8.61(-2.22%)
Feb 10, 2022
391.06
398.27
385.96
388.24
2,471,700
-10.62(-2.66%)
Feb 09, 2022
394.43
401.61
392.97
398.86
2,400,969
+8.11(+2.07%)
Feb 08, 2022
392.27
393.98
382.90
390.75
2,954,994
-5.35(-1.35%)
Feb 07, 2022
404.74
408.22
394.78
396.10
1,505,271
-8.93(-2.21%)
Feb 04, 2022
400.15
410.52
399.12
405.03
1,402,445
+1.21(+0.30%)
Feb 03, 2022
408.56
410.35
402.89
403.82
1,255,112
-8.72(-2.11%)
Feb 02, 2022
411.78
413.85
408.07
412.54
1,678,522
+4.51(+1.10%)
Feb 01, 2022
409.00
409.93
399.98
408.03
1,500,263
+2.19(+0.54%)
Jan 31, 2022
397.46
406.12
405.84
1,829,533
+8.41(+2.12%)
Jan 28, 2022
386.30
397.53
382.12
397.44
1,740,449
+11.28(+2.92%)
Jan 27, 2022
394.60
400.79
384.21
386.16
1,759,772
-2.40(-0.62%)
Jan 26, 2022
394.03
398.31
385.91
388.56
2,168,682
-1.94(-0.50%)
Jan 25, 2022
401.29
403.78
390.01
390.50
2,556,233
-18.00(-4.41%)
Jan 24, 2022
400.23
409.39
391.64
408.51
1,904,453
+1.00(+0.24%)
Jan 21, 2022
409.57
415.61
404.99
407.51
1,672,062
-1.03(-0.25%)
Jan 20, 2022
415.68
421.69
407.01
408.54
1,315,129
-4.86(-1.17%)
Jan 19, 2022
417.77
424.95
412.93
413.40
1,570,799
-1.17(-0.28%)
Jan 18, 2022
416.58
418.04
411.14
414.57
1,517,352
-8.02(-1.90%)
Jan 14, 2022
422.59
0
-3.82(-0.90%)
Jan 13, 2022
437.71
439.90
424.88
426.42
1,184,800
-11.31(-2.58%)
Jan 12, 2022
433.51
440.41
432.57
437.72
1,956,355
+6.67(+1.55%)
Jan 11, 2022
425.56
431.20
421.17
431.06
1,531,853
+5.50(+1.29%)
Jan 10, 2022
429.18
432.42
418.64
425.56
2,411,959
-11.10(-2.54%)
Jan 07, 2022
439.91
441.87
436.05
436.66
1,111,479
-5.09(-1.15%)
Jan 06, 2022
443.48
444.68
436.46
441.75
1,486,169
-3.71(-0.83%)
Jan 05, 2022
450.81
452.69
445.12
445.46
1,346,469
-3.97(-0.88%)
Jan 04, 2022
454.52
454.52
446.64
449.43
1,243,305
-1.25(-0.28%)
Jan 03, 2022
462.15
462.15
447.90
450.69
1,312,018
-10.58(-2.29%)
Dec 31, 2021
458.97
463.23
458.43
461.27
862,279
+1.42(+0.31%)
Dec 30, 2021
464.21
466.01
459.43
459.85
839,343
-3.98(-0.86%)
Dec 29, 2021
465.17
466.70
461.68
463.83
725,753
-0.54(-0.12%)
Dec 28, 2021
467.82
470.56
463.79
464.37
734,165
-2.93(-0.63%)
Dec 27, 2021
467.44
469.42
461.84
467.30
877,817
+4.26(+0.92%)
Dec 23, 2021
463.60
466.64
462.77
463.04
1,373,595
+0.47(+0.10%)
Dec 22, 2021
460.33
463.00
458.01
462.57
833,499
+2.71(+0.59%)
Dec 21, 2021
454.21
460.26
452.59
459.86
733,850
+9.92(+2.20%)
Dec 20, 2021
451.92
451.92
443.75
449.94
1,714,066
-7.13(-1.56%)
Dec 17, 2021
464.69
464.82
454.35
457.08
2,443,129
-8.98(-1.93%)
Dec 16, 2021
470.05
473.27
460.85
466.06
1,409,279
-2.09(-0.45%)
Dec 15, 2021
460.72
468.70
459.03
468.15
1,118,586
+8.44(+1.83%)
Dec 14, 2021
465.02
467.23
454.34
459.72
1,473,625
-8.33(-1.78%)
Dec 13, 2021
464.40
470.73
462.39
468.04
1,483,042
+5.07(+1.10%)
Dec 10, 2021
459.20
463.16
454.80
462.97
925,197
+5.88(+1.29%)
Dec 09, 2021
460.69
461.37
456.78
457.10
952,534
-5.22(-1.13%)
Dec 08, 2021
460.70
462.72
458.25
462.32
1,021,648
+2.48(+0.54%)
Dec 07, 2021
456.17
459.96
452.61
459.83
1,118,886
+13.62(+3.05%)
Dec 06, 2021
449.80
449.80
441.41
446.22
1,279,726
+0.69(+0.16%)
Dec 03, 2021
452.24
454.98
435.27
445.52
1,522,934
-5.03(-1.12%)
Dec 02, 2021
437.92
452.13
437.83
450.56
1,401,302
+11.64(+2.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.