S&P Global Inc (NY: SPGI )

524.01 +4.49 (+0.86%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 449.23 455.11 443.32 444.63 1,912,525 -8.97(-1.98%)
Nov 29, 2021 448.50 455.72 446.75 453.60 1,526,343 +10.15(+2.29%)
Nov 26, 2021 446.70 451.97 442.05 443.46 854,765 -8.78(-1.94%)
Nov 24, 2021 444.79 453.19 444.08 452.24 928,124 +5.81(+1.30%)
Nov 23, 2021 442.57 447.07 439.76 446.42 1,251,891 +0.20(+0.05%)
Nov 22, 2021 452.17 453.97 445.88 446.22 1,222,644 -3.10(-0.69%)
Nov 19, 2021 455.26 456.81 447.22 449.32 1,627,675 -2.55(-0.56%)
Nov 18, 2021 456.27 456.81 451.67 451.87 2,983,220 -1.53(-0.34%)
Nov 17, 2021 454.86 456.75 439.59 453.40 1,725,094 -4.74(-1.04%)
Nov 16, 2021 446.89 459.88 446.39 458.14 1,558,348 +10.80(+2.41%)
Nov 15, 2021 441.71 452.00 438.19 447.34 2,172,272 +5.77(+1.31%)
Nov 12, 2021 440.47 443.48 437.13 441.57 1,891,908 +1.79(+0.41%)
Nov 11, 2021 444.91 445.43 439.29 439.78 760,912 -2.62(-0.59%)
Nov 10, 2021 447.70 442.40 1,037,994 -7.57(-1.68%)
Nov 09, 2021 450.99 452.65 447.91 449.97 977,438 +0.31(+0.07%)
Nov 08, 2021 452.07 453.61 446.62 449.66 1,054,632 +1.33(+0.30%)
Nov 05, 2021 454.96 455.82 446.63 448.32 1,189,271 -2.40(-0.53%)
Nov 04, 2021 443.69 453.88 443.17 450.72 1,476,965 +7.50(+1.69%)
Nov 03, 2021 446.34 448.99 440.73 443.22 1,706,313 -5.97(-1.33%)
Nov 02, 2021 452.55 457.21 448.49 449.19 961,164 -1.95(-0.43%)
Nov 01, 2021 461.79 454.22 445.86 451.14 1,258,067 -10.69(-2.32%)
Oct 29, 2021 455.82 463.29 454.02 461.83 1,630,909 +4.53(+0.99%)
Oct 28, 2021 448.59 462.89 448.59 457.30 1,879,452 +6.73(+1.49%)
Oct 27, 2021 453.18 457.99 450.33 450.57 1,285,225 -1.97(-0.43%)
Oct 26, 2021 442.22 452.54 2,380,970 +16.80(+3.86%)
Oct 25, 2021 438.44 439.11 432.17 435.74 1,179,133 -3.04(-0.69%)
Oct 22, 2021 434.47 439.47 432.31 438.78 1,385,711 +4.92(+1.13%)
Oct 21, 2021 429.09 434.45 425.47 433.86 987,107 +4.75(+1.11%)
Oct 20, 2021 440.30 441.22 424.56 429.11 1,559,977 -10.26(-2.33%)
Oct 19, 2021 438.20 441.35 435.38 439.36 1,070,105 +3.15(+0.72%)
Oct 18, 2021 432.47 436.70 430.55 436.22 858,494 +3.84(+0.89%)
Oct 15, 2021 434.16 434.87 431.13 432.38 979,011 +2.09(+0.48%)
Oct 14, 2021 424.12 434.39 422.61 430.29 1,475,052 +11.06(+2.64%)
Oct 13, 2021 421.74 422.23 413.50 419.24 1,305,311 -0.23(-0.06%)
Oct 12, 2021 420.22 423.57 415.07 419.47 1,461,453 +2.12(+0.51%)
Oct 11, 2021 416.67 423.17 415.10 417.35 671,336 -1.20(-0.29%)
Oct 08, 2021 420.57 421.02 415.10 418.55 606,761 -3.00(-0.71%)
Oct 07, 2021 421.16 425.35 421.16 421.55 772,300 +4.91(+1.18%)
Oct 06, 2021 410.16 417.17 407.91 416.64 877,000 +2.56(+0.62%)
Oct 05, 2021 408.76 417.07 406.37 414.08 1,226,155 +9.04(+2.23%)
Oct 04, 2021 415.34 417.27 404.15 405.04 1,191,671 -12.19(-2.92%)
Oct 01, 2021 414.95 418.57 410.05 417.22 1,295,997 +3.38(+0.82%)
Sep 30, 2021 418.18 421.56 413.81 413.84 1,286,009 -1.69(-0.41%)
Sep 29, 2021 417.85 419.84 413.30 415.53 1,175,927 +0.50(+0.12%)
Sep 28, 2021 427.25 430.52 409.11 415.03 1,992,031 -18.72(-4.32%)
Sep 27, 2021 439.67 439.85 430.05 433.75 801,782 -7.55(-1.71%)
Sep 24, 2021 438.20 441.36 437.46 441.30 567,485 +1.37(+0.31%)
Sep 23, 2021 436.66 443.56 436.42 439.93 1,121,509 +5.87(+1.35%)
Sep 22, 2021 437.31 437.31 429.97 434.05 1,133,227 +0.43(+0.10%)
Sep 21, 2021 435.51 436.35 432.12 433.62 763,777 +0.32(+0.07%)
Sep 20, 2021 429.15 433.98 427.88 433.30 1,117,255 -1.51(-0.35%)
Sep 17, 2021 440.39 442.01 433.47 434.81 1,522,302 -7.43(-1.68%)
Sep 16, 2021 440.09 443.22 439.61 442.25 1,149,950 +1.85(+0.42%)
Sep 15, 2021 442.19 442.19 436.90 440.39 915,757 +0.55(+0.12%)
Sep 14, 2021 437.99 443.32 437.62 439.85 823,096 +2.11(+0.48%)
Sep 13, 2021 442.03 444.72 432.29 437.74 1,402,081 -0.80(-0.18%)
Sep 10, 2021 440.45 443.20 437.62 438.53 999,567 -1.12(-0.25%)
Sep 09, 2021 442.22 444.76 438.39 439.65 1,107,758 +0.76(+0.17%)
Sep 08, 2021 435.88 440.15 434.00 438.89 1,037,774 +3.79(+0.87%)
Sep 07, 2021 440.02 440.54 431.52 435.11 989,919 -5.22(-1.19%)
Sep 03, 2021 437.79 442.35 436.03 440.33 1,023,978 +2.61(+0.60%)
Sep 02, 2021 439.80 441.81 434.49 437.72 901,158 +0.76(+0.17%)
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.