S&P Global Inc (NY: SPGI )

519.52 -2.86 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 343.01 345.17 341.14 342.39 1,150,371 +0.09(+0.03%)
Mar 30, 2021 348.51 348.96 341.85 342.31 1,300,393 -8.69(-2.48%)
Mar 29, 2021 348.02 351.40 347.61 351.00 1,509,233 +2.12(+0.61%)
Mar 26, 2021 341.33 348.92 340.65 348.88 1,187,968 +8.00(+2.35%)
Mar 25, 2021 341.41 341.41 337.48 340.87 1,431,328 -0.48(-0.14%)
Mar 24, 2021 336.76 342.69 335.98 341.35 1,101,720 +4.81(+1.43%)
Mar 23, 2021 335.33 338.00 332.43 336.53 1,669,023 +1.25(+0.37%)
Mar 22, 2021 335.70 340.30 334.42 335.28 950,362 -1.78(-0.53%)
Mar 19, 2021 336.75 339.25 336.00 337.06 2,387,788 -1.06(-0.31%)
Mar 18, 2021 340.17 341.78 332.94 338.12 1,770,913 -1.68(-0.49%)
Mar 17, 2021 337.75 340.86 335.47 339.79 1,538,726 +1.53(+0.45%)
Mar 16, 2021 341.83 347.32 337.45 338.26 1,373,652 -2.79(-0.82%)
Mar 15, 2021 334.31 341.35 334.31 341.06 1,557,843 +5.70(+1.70%)
Mar 12, 2021 334.89 335.95 331.17 335.35 1,264,026 +0.46(+0.14%)
Mar 11, 2021 335.53 336.42 332.56 334.89 1,754,638 +0.77(+0.23%)
Mar 10, 2021 333.97 334.76 330.34 334.13 1,301,853 +2.16(+0.65%)
Mar 09, 2021 337.03 340.94 331.71 331.96 2,126,450 -0.58(-0.18%)
Mar 08, 2021 324.09 336.37 323.57 332.55 1,911,378 +7.96(+2.45%)
Mar 05, 2021 320.20 324.87 317.59 324.59 2,304,000 +6.77(+2.13%)
Mar 04, 2021 316.55 324.62 315.84 317.82 2,199,000 +0.98(+0.31%)
Mar 03, 2021 320.39 321.81 316.59 316.84 1,742,000 -6.22(-1.93%)
Mar 02, 2021 326.23 327.39 322.85 323.06 1,801,987 -4.45(-1.36%)
Mar 01, 2021 321.68 328.84 320.37 327.51 1,193,552 +7.93(+2.48%)
Feb 26, 2021 322.18 323.38 316.69 319.58 1,742,634 -1.16(-0.36%)
Feb 25, 2021 321.65 325.76 319.68 320.74 2,663,290 -1.20(-0.37%)
Feb 24, 2021 316.32 322.32 312.80 321.94 1,713,862 +6.41(+2.03%)
Feb 23, 2021 321.15 322.06 313.48 315.53 2,330,757 -7.12(-2.21%)
Feb 22, 2021 328.41 328.41 321.00 322.65 1,592,923 -5.76(-1.75%)
Feb 19, 2021 328.30 331.00 327.67 328.41 1,292,984 +0.75(+0.23%)
Feb 18, 2021 326.33 330.15 326.33 327.65 1,193,053 -0.45(-0.14%)
Feb 17, 2021 324.65 328.26 323.94 328.11 1,389,307 +0.58(+0.18%)
Feb 16, 2021 329.58 331.08 325.76 327.53 2,355,288 -1.09(-0.33%)
Feb 12, 2021 326.89 329.68 326.47 328.61 2,100,673 +0.06(+0.02%)
Feb 11, 2021 323.67 328.96 322.37 328.55 1,681,129 +6.19(+1.92%)
Feb 10, 2021 324.27 326.10 320.08 322.37 1,870,108 +0.59(+0.18%)
Feb 09, 2021 319.46 327.66 316.25 321.78 3,258,693 +6.73(+2.14%)
Feb 08, 2021 315.17 315.88 312.63 315.05 1,291,366 +1.38(+0.44%)
Feb 05, 2021 318.45 321.85 313.15 313.67 2,224,218 -4.29(-1.35%)
Feb 04, 2021 314.32 317.98 313.90 317.96 1,211,130 +4.07(+1.30%)
Feb 03, 2021 319.46 319.46 313.82 313.90 1,761,334 -5.66(-1.77%)
Feb 02, 2021 313.88 321.55 313.73 319.56 2,476,048 +8.00(+2.57%)
Feb 01, 2021 309.54 312.58 307.05 311.56 1,833,178 +4.69(+1.53%)
Jan 29, 2021 303.36 309.93 301.91 306.88 2,824,690 -1.91(-0.62%)
Jan 28, 2021 298.97 313.33 297.26 308.79 2,811,792 +12.27(+4.14%)
Jan 27, 2021 312.38 317.19 293.81 296.52 3,176,336 -12.30(-3.98%)
Jan 26, 2021 305.30 310.79 303.28 308.82 1,528,327 +3.95(+1.30%)
Jan 25, 2021 305.95 308.06 301.76 304.87 1,501,744 -0.20(-0.07%)
Jan 22, 2021 306.66 310.37 305.00 305.08 1,569,203 -2.50(-0.81%)
Jan 21, 2021 309.89 312.68 306.47 307.57 1,675,730 -4.09(-1.31%)
Jan 20, 2021 307.54 314.09 304.95 311.66 2,891,874 +8.52(+2.81%)
Jan 19, 2021 297.68 304.09 296.92 303.14 2,297,384 +6.96(+2.35%)
Jan 15, 2021 296.62 297.89 293.85 296.18 2,790,912 -0.22(-0.08%)
Jan 14, 2021 302.96 306.30 295.26 296.40 1,973,396 -5.68(-1.88%)
Jan 13, 2021 304.56 305.45 301.42 302.09 2,000,751 -3.69(-1.21%)
Jan 12, 2021 309.54 309.54 303.26 305.77 2,346,413 -3.23(-1.05%)
Jan 11, 2021 314.39 315.06 308.51 309.01 1,596,534 -7.41(-2.34%)
Jan 08, 2021 320.62 320.62 312.39 316.41 1,543,069 -2.15(-0.67%)
Jan 07, 2021 318.90 322.82 315.97 318.56 1,917,944 +0.20(+0.06%)
Jan 06, 2021 316.62 319.93 313.80 318.36 1,692,337 +0.40(+0.12%)
Jan 05, 2021 321.19 323.96 314.71 317.96 2,079,162 -4.65(-1.44%)
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.