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
)
412.11
+3.55 (+0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2021
380.92
384.72
378.43
380.29
1,531,929
-2.25(-0.59%)
Apr 29, 2021
375.04
383.37
372.59
382.54
1,707,274
+12.29(+3.32%)
Apr 28, 2021
377.21
378.37
370.23
370.25
1,592,262
-3.95(-1.06%)
Apr 27, 2021
375.69
376.44
371.36
374.20
1,322,212
+0.20(+0.05%)
Apr 26, 2021
378.29
378.29
373.48
374.00
948,723
-4.10(-1.08%)
Apr 23, 2021
375.08
379.36
373.69
378.10
1,266,872
+4.70(+1.26%)
Apr 22, 2021
371.19
375.50
371.04
373.39
1,080,778
+0.54(+0.14%)
Apr 21, 2021
370.17
373.26
369.58
372.86
1,211,982
+3.60(+0.98%)
Apr 20, 2021
365.30
369.50
363.29
369.25
1,556,841
+2.55(+0.70%)
Apr 19, 2021
367.74
369.25
366.08
366.70
1,003,799
-1.59(-0.43%)
Apr 16, 2021
368.35
368.53
364.49
368.29
2,116,963
+2.92(+0.80%)
Apr 15, 2021
364.65
366.67
363.32
365.37
991,402
+2.96(+0.82%)
Apr 14, 2021
364.46
367.04
361.41
362.41
916,839
-0.92(-0.25%)
Apr 13, 2021
359.62
365.03
359.62
363.32
972,946
+1.81(+0.50%)
Apr 12, 2021
359.01
362.15
356.73
361.51
1,063,033
+1.96(+0.54%)
Apr 09, 2021
356.92
359.75
354.27
359.55
1,358,749
+3.40(+0.95%)
Apr 08, 2021
354.97
359.52
352.63
356.15
971,066
+4.30(+1.22%)
Apr 07, 2021
355.78
357.58
350.10
351.86
1,293,414
-4.53(-1.27%)
Apr 06, 2021
356.61
358.76
354.93
356.39
962,104
-1.29(-0.36%)
Apr 05, 2021
353.80
358.88
352.02
357.67
1,024,009
+4.40(+1.25%)
Apr 01, 2021
350.14
353.58
346.31
353.27
1,275,803
+9.53(+2.77%)
Mar 31, 2021
344.37
346.53
342.49
343.74
1,145,862
+0.09(+0.03%)
Mar 30, 2021
349.88
350.33
343.20
343.65
1,295,295
-8.73(-2.48%)
Mar 29, 2021
349.39
352.78
348.97
352.38
1,503,317
+2.13(+0.61%)
Mar 26, 2021
342.67
350.29
341.99
350.25
1,183,311
+8.04(+2.35%)
Mar 25, 2021
342.76
342.76
338.80
342.21
1,425,717
-0.48(-0.14%)
Mar 24, 2021
338.08
344.04
337.30
342.69
1,097,401
+4.83(+1.43%)
Mar 23, 2021
336.65
339.33
333.74
337.86
1,662,480
+1.26(+0.37%)
Mar 22, 2021
337.02
341.64
335.73
336.60
946,636
-1.78(-0.53%)
Mar 19, 2021
338.07
340.58
337.32
338.38
2,378,427
-1.06(-0.31%)
Mar 18, 2021
341.51
343.13
334.25
339.45
1,763,971
-1.68(-0.49%)
Mar 17, 2021
339.08
342.20
336.79
341.13
1,532,694
+1.54(+0.45%)
Mar 16, 2021
343.18
348.69
338.78
339.59
1,368,267
-2.81(-0.82%)
Mar 15, 2021
335.63
342.69
335.63
342.40
1,551,736
+5.73(+1.70%)
Mar 12, 2021
336.21
337.27
332.47
336.67
1,259,070
+0.46(+0.14%)
Mar 11, 2021
336.86
337.74
333.87
336.21
1,747,759
+0.77(+0.23%)
Mar 10, 2021
335.29
336.07
331.64
335.44
1,296,749
+2.17(+0.65%)
Mar 09, 2021
338.36
342.28
333.02
333.27
2,118,114
-0.58(-0.17%)
Mar 08, 2021
325.37
337.69
324.84
333.85
1,903,885
+7.99(+2.45%)
Mar 05, 2021
321.46
326.15
318.84
325.87
2,294,968
+6.80(+2.13%)
Mar 04, 2021
317.79
325.90
317.08
319.07
2,190,379
+0.98(+0.31%)
Mar 03, 2021
321.65
323.08
317.84
318.08
1,735,171
-6.24(-1.93%)
Mar 02, 2021
327.51
328.68
324.12
324.33
1,794,923
-4.47(-1.36%)
Mar 01, 2021
322.94
330.13
321.63
328.80
1,188,873
+7.96(+2.48%)
Feb 26, 2021
323.45
324.65
317.94
320.84
1,735,803
-1.16(-0.36%)
Feb 25, 2021
322.92
327.05
320.94
322.00
2,652,849
-1.21(-0.37%)
Feb 24, 2021
317.57
323.59
314.03
323.21
1,707,143
+6.44(+2.03%)
Feb 23, 2021
322.42
323.32
314.71
316.77
2,321,620
-7.15(-2.21%)
Feb 22, 2021
329.70
329.70
322.27
323.92
1,586,678
-5.78(-1.75%)
Feb 19, 2021
329.59
332.31
328.96
329.70
1,287,915
+0.76(+0.23%)
Feb 18, 2021
327.61
331.45
327.61
328.94
1,188,376
-0.46(-0.14%)
Feb 17, 2021
325.93
329.56
325.21
329.40
1,383,861
+0.58(+0.18%)
Feb 16, 2021
330.88
332.38
327.04
328.82
2,346,054
-1.09(-0.33%)
Feb 12, 2021
328.18
330.97
327.76
329.90
2,092,438
+0.06(+0.02%)
Feb 11, 2021
324.95
330.25
323.64
329.85
1,674,539
+6.21(+1.92%)
Feb 10, 2021
325.55
327.38
321.34
323.64
1,862,777
+0.59(+0.18%)
Feb 09, 2021
320.72
328.95
317.49
323.04
3,245,918
+6.75(+2.14%)
Feb 08, 2021
316.40
317.12
313.86
316.29
1,286,304
+1.38(+0.44%)
Feb 05, 2021
319.70
323.11
314.38
314.91
2,215,498
-4.31(-1.35%)
Feb 04, 2021
315.56
319.23
315.13
319.21
1,206,382
+4.08(+1.30%)
Feb 03, 2021
320.72
320.72
315.06
315.13
1,754,429
-5.69(-1.77%)
Feb 02, 2021
315.11
322.81
314.97
320.82
2,466,342
+8.03(+2.57%)
Feb 01, 2021
310.76
313.81
308.26
312.79
1,825,991
+4.70(+1.53%)
Jan 29, 2021
304.56
311.15
303.10
308.09
2,813,617
-1.91(-0.62%)
Jan 28, 2021
300.15
314.57
298.44
310.00
2,800,769
+12.31(+4.14%)
Jan 27, 2021
313.61
318.44
294.97
297.69
3,163,884
-12.35(-3.98%)
Jan 26, 2021
306.50
312.01
304.47
310.04
1,522,336
+3.97(+1.30%)
Jan 25, 2021
307.15
309.27
302.94
306.07
1,495,857
-0.20(-0.07%)
Jan 22, 2021
307.86
311.60
306.20
306.28
1,563,052
-2.51(-0.81%)
Jan 21, 2021
311.11
313.91
307.68
308.79
1,669,160
-4.10(-1.31%)
Jan 20, 2021
308.75
315.33
306.15
312.89
2,880,537
+8.55(+2.81%)
Jan 19, 2021
298.85
305.29
298.08
304.33
2,288,378
+6.99(+2.35%)
Jan 15, 2021
297.78
299.07
295.00
297.35
2,779,971
-0.22(-0.07%)
Jan 14, 2021
304.15
307.50
296.42
297.57
1,965,660
-5.70(-1.88%)
Jan 13, 2021
305.75
306.65
302.61
303.27
1,992,908
-3.70(-1.21%)
Jan 12, 2021
310.76
310.76
304.45
306.98
2,337,215
-3.25(-1.05%)
Jan 11, 2021
315.63
316.30
309.73
310.22
1,590,275
-7.44(-2.34%)
Jan 08, 2021
321.89
321.89
313.62
317.66
1,537,020
-2.16(-0.67%)
Jan 07, 2021
320.16
324.09
317.21
319.82
1,910,426
+0.20(+0.06%)
Jan 06, 2021
317.86
321.19
315.04
319.61
1,685,703
+0.40(+0.12%)
Jan 05, 2021
322.45
325.24
315.95
319.21
2,071,011
-4.67(-1.44%)
Jan 04, 2021
322.38
327.26
321.21
323.88
3,324,509
+4.39(+1.38%)
Dec 31, 2020
319.49
319.49
319.49
1,378,763
+4.96(+1.58%)
Dec 30, 2020
313.64
315.17
311.74
314.53
1,378,763
+2.08(+0.67%)
Dec 29, 2020
311.48
313.83
310.80
312.45
1,089,271
+3.35(+1.08%)
Dec 28, 2020
309.96
310.05
305.53
309.10
1,060,274
+1.42(+0.46%)
Dec 24, 2020
304.42
308.03
304.42
307.68
505,000
+2.87(+0.94%)
Dec 23, 2020
311.00
312.53
304.74
304.81
1,077,861
-5.15(-1.66%)
Dec 22, 2020
309.59
311.25
306.07
309.96
1,674,618
-0.63(-0.20%)
Dec 21, 2020
309.74
310.92
302.92
310.59
2,275,370
-2.84(-0.91%)
Dec 18, 2020
312.22
314.33
310.19
313.43
3,067,352
+1.40(+0.45%)
Dec 17, 2020
313.81
313.81
307.53
312.03
3,109,032
+0.19(+0.06%)
Dec 16, 2020
316.35
316.35
310.75
311.85
1,861,363
-2.89(-0.92%)
Dec 15, 2020
315.66
317.49
314.17
314.73
1,242,544
+0.16(+0.05%)
Dec 14, 2020
318.22
319.54
314.18
314.58
1,715,110
-1.11(-0.35%)
Dec 11, 2020
315.76
319.78
314.17
315.69
1,470,242
-0.98(-0.31%)
Dec 10, 2020
318.03
319.92
314.74
316.67
1,517,830
-1.41(-0.44%)
Dec 09, 2020
324.85
325.73
314.79
318.08
2,058,149
-6.24(-1.92%)
Dec 08, 2020
325.87
327.46
323.76
324.32
1,684,633
-2.47(-0.76%)
Dec 07, 2020
328.72
330.62
323.49
326.79
1,740,346
-3.12(-0.95%)
Dec 04, 2020
321.50
329.95
319.79
329.90
3,148,226
+12.48(+3.93%)
Dec 03, 2020
321.07
325.19
316.50
317.43
1,796,005
-6.48(-2.00%)
Dec 02, 2020
329.10
329.16
321.47
323.91
1,762,620
-1.01(-0.31%)
Dec 01, 2020
342.81
342.81
323.63
324.92
2,321,306
-16.97(-4.96%)
Nov 30, 2020
333.68
343.23
332.63
341.89
3,422,809
+9.92(+2.99%)
Nov 27, 2020
330.93
334.45
329.61
331.96
419,496
+3.43(+1.04%)
Nov 25, 2020
325.94
328.65
324.51
328.54
1,043,132
+3.72(+1.15%)
Nov 24, 2020
327.13
329.47
324.47
324.81
1,512,208
-2.18(-0.67%)
Nov 23, 2020
329.06
331.28
323.61
326.99
920,907
-1.12(-0.34%)
Nov 20, 2020
327.84
332.16
326.53
328.11
850,766
-0.34(-0.10%)
Nov 19, 2020
327.90
329.74
324.51
328.45
1,145,660
+2.09(+0.64%)
Nov 18, 2020
327.71
329.18
324.80
326.37
972,745
-0.18(-0.05%)
Nov 17, 2020
328.13
330.94
326.14
326.54
1,084,836
-2.87(-0.87%)
Nov 16, 2020
330.76
334.98
327.31
329.41
1,451,334
-2.23(-0.67%)
Nov 13, 2020
333.04
334.51
327.42
331.64
970,360
+0.19(+0.06%)
Nov 12, 2020
334.04
334.86
328.33
331.45
719,500
-2.18(-0.65%)
Nov 11, 2020
327.53
337.56
326.87
333.63
1,006,097
+8.60(+2.65%)
Nov 10, 2020
334.76
336.56
323.58
325.03
1,534,698
-10.97(-3.26%)
Nov 09, 2020
354.34
357.20
335.24
336.00
1,356,900
-7.71(-2.24%)
Nov 06, 2020
344.79
346.07
337.66
343.71
1,105,419
-1.58(-0.46%)
Nov 05, 2020
347.30
350.01
342.06
345.29
1,358,280
+4.74(+1.39%)
Nov 04, 2020
328.12
346.94
327.92
340.55
1,653,368
+15.86(+4.88%)
Nov 03, 2020
321.99
327.73
319.67
324.69
1,223,354
+6.62(+2.08%)
Nov 02, 2020
318.70
325.42
315.98
318.07
1,345,556
+5.03(+1.61%)
Oct 30, 2020
313.74
319.87
309.45
313.03
1,509,770
-2.92(-0.92%)
Oct 29, 2020
317.57
319.51
309.91
315.95
903,632
-0.93(-0.29%)
Oct 28, 2020
315.24
319.66
312.44
316.88
1,552,234
-4.03(-1.25%)
Oct 27, 2020
320.08
325.93
318.96
320.91
1,528,667
-2.62(-0.81%)
Oct 26, 2020
323.15
326.22
320.47
323.53
921,152
-3.76(-1.15%)
Oct 23, 2020
328.81
329.48
325.06
327.29
709,831
+0.18(+0.05%)
Oct 22, 2020
327.44
329.61
324.26
327.12
1,032,959
-0.64(-0.20%)
Oct 21, 2020
332.22
334.36
327.13
327.75
712,464
-2.17(-0.66%)
Oct 20, 2020
330.10
333.53
329.10
329.93
1,064,523
-0.97(-0.29%)
Oct 19, 2020
338.75
341.65
330.19
330.90
754,275
-6.81(-2.02%)
Oct 16, 2020
337.54
341.40
336.27
337.71
1,143,977
+0.70(+0.21%)
Oct 15, 2020
337.36
340.98
334.90
337.01
992,815
-3.94(-1.16%)
Oct 14, 2020
346.25
346.61
339.81
340.95
837,168
-2.42(-0.70%)
Oct 13, 2020
349.27
349.27
341.85
343.36
1,199,991
-5.91(-1.69%)
Oct 12, 2020
350.77
353.15
347.42
349.27
708,510
+3.23(+0.93%)
Oct 09, 2020
348.19
348.90
345.36
346.04
837,363
-0.43(-0.12%)
Oct 08, 2020
344.98
349.94
344.41
346.47
564,806
+2.23(+0.65%)
Oct 07, 2020
345.22
348.05
341.31
344.24
724,850
+0.57(+0.17%)
Oct 06, 2020
356.19
356.19
343.41
343.66
800,371
-10.34(-2.92%)
Oct 05, 2020
354.71
354.98
351.10
354.00
533,300
+1.93(+0.55%)
Oct 02, 2020
349.06
354.52
346.34
352.07
741,791
-0.73(-0.21%)
Oct 01, 2020
353.93
357.08
350.43
352.80
670,422
+3.04(+0.87%)
Sep 30, 2020
346.27
352.78
344.93
349.76
1,043,330
+3.51(+1.01%)
Sep 29, 2020
345.24
349.49
343.89
346.25
598,864
+1.39(+0.40%)
Sep 28, 2020
346.48
348.87
344.45
344.87
764,461
+2.62(+0.77%)
Sep 25, 2020
334.74
344.21
334.17
342.25
596,732
+6.77(+2.02%)
Sep 24, 2020
333.55
337.93
331.81
335.48
664,353
+2.73(+0.82%)
Sep 23, 2020
339.99
341.58
332.39
332.75
647,556
-6.90(-2.03%)
Sep 22, 2020
340.77
342.79
334.21
339.65
771,350
-0.70(-0.21%)
Sep 21, 2020
335.49
340.66
331.81
340.35
1,164,839
-0.12(-0.03%)
Sep 18, 2020
341.55
344.11
338.27
340.46
1,023,455
-0.70(-0.20%)
Sep 17, 2020
342.06
347.44
338.56
341.16
807,943
-5.64(-1.63%)
Sep 16, 2020
345.18
349.22
344.96
346.80
935,237
+0.33(+0.10%)
Sep 15, 2020
346.68
349.70
343.97
346.47
803,472
+3.99(+1.16%)
Sep 14, 2020
341.93
346.09
341.42
342.48
647,956
+4.17(+1.23%)
Sep 11, 2020
336.88
340.67
335.31
338.31
702,923
+4.18(+1.25%)
Sep 10, 2020
341.01
344.03
332.24
334.13
700,664
-7.08(-2.08%)
Sep 09, 2020
335.60
345.65
334.52
341.21
869,047
+10.79(+3.26%)
Sep 08, 2020
329.45
334.55
324.98
330.42
1,087,644
-4.38(-1.31%)
Sep 04, 2020
343.03
345.81
327.64
334.81
1,314,399
-8.25(-2.41%)
Sep 03, 2020
365.09
365.36
341.18
343.06
1,394,034
-23.98(-6.53%)
Sep 02, 2020
359.02
368.45
358.62
367.04
788,564
+9.72(+2.72%)
Sep 01, 2020
355.21
358.66
353.88
357.32
582,391
+1.91(+0.54%)
Aug 31, 2020
358.03
358.18
353.32
355.41
799,330
-0.40(-0.11%)
Aug 28, 2020
354.64
356.04
352.33
355.81
525,697
+2.76(+0.78%)
Aug 27, 2020
354.74
356.50
349.06
353.04
619,219
-0.42(-0.12%)
Aug 26, 2020
347.24
356.37
346.42
353.46
697,839
+5.73(+1.65%)
Aug 25, 2020
350.31
350.43
346.42
347.73
544,615
-0.81(-0.23%)
Aug 24, 2020
352.48
353.37
346.84
348.53
607,899
-1.95(-0.56%)
Aug 21, 2020
350.26
351.79
346.93
350.48
746,170
+0.76(+0.22%)
Aug 20, 2020
343.81
349.96
343.70
349.71
759,658
+3.01(+0.87%)
Aug 19, 2020
350.26
351.53
346.35
346.70
1,052,508
-1.95(-0.56%)
Aug 18, 2020
345.77
350.74
345.14
348.65
579,764
+2.89(+0.83%)
Aug 17, 2020
342.02
348.39
342.02
345.76
639,159
+4.71(+1.38%)
Aug 14, 2020
343.19
346.35
339.67
341.05
548,265
-3.74(-1.08%)
Aug 13, 2020
336.32
345.11
336.32
344.79
746,830
+6.72(+1.99%)
Aug 12, 2020
336.37
341.75
335.98
338.07
539,512
+5.30(+1.59%)
Aug 11, 2020
333.94
338.57
330.84
332.76
769,650
-0.35(-0.10%)
Aug 10, 2020
334.01
334.31
329.63
333.11
570,782
-3.10(-0.92%)
Aug 07, 2020
338.85
340.29
330.78
336.21
855,141
-5.13(-1.50%)
Aug 06, 2020
336.08
341.49
335.32
341.34
643,820
+5.02(+1.49%)
Aug 05, 2020
335.96
338.80
334.64
336.32
736,366
+1.57(+0.47%)
Aug 04, 2020
337.40
339.72
331.23
334.75
1,153,077
-4.75(-1.40%)
Aug 03, 2020
341.52
343.96
338.40
339.51
695,495
+0.42(+0.12%)
Jul 31, 2020
342.39
343.44
333.74
339.09
1,163,773
-2.05(-0.60%)
Jul 30, 2020
343.07
345.27
337.55
341.14
1,159,523
-7.25(-2.08%)
Jul 29, 2020
337.14
348.53
337.14
348.40
1,070,349
+11.87(+3.53%)
Jul 28, 2020
345.21
345.21
332.67
336.53
1,224,255
-3.60(-1.06%)
Jul 27, 2020
338.98
344.18
338.26
340.13
1,092,670
+1.31(+0.39%)
Jul 24, 2020
336.29
341.09
334.44
338.82
889,124
+1.66(+0.49%)
Jul 23, 2020
343.68
346.25
335.19
337.17
1,428,851
-7.93(-2.30%)
Jul 22, 2020
342.61
346.83
342.37
345.10
655,543
+1.57(+0.46%)
Jul 21, 2020
347.56
348.05
342.00
343.53
631,724
-3.16(-0.91%)
Jul 20, 2020
341.37
347.86
341.37
346.68
617,361
+3.29(+0.96%)
Jul 17, 2020
340.27
343.78
338.47
343.39
596,708
+5.02(+1.48%)
Jul 16, 2020
341.83
343.36
335.80
338.38
645,134
-5.12(-1.49%)
Jul 15, 2020
345.69
345.69
339.07
343.50
633,425
+3.06(+0.90%)
Jul 14, 2020
333.94
340.60
332.90
340.44
748,369
+5.37(+1.60%)
Jul 13, 2020
341.77
345.10
333.28
335.06
949,992
-5.54(-1.63%)
Jul 10, 2020
341.77
343.05
337.43
340.60
848,117
-0.88(-0.26%)
Jul 09, 2020
342.67
345.42
338.31
341.48
1,163,512
-1.55(-0.45%)
Jul 08, 2020
334.39
343.45
334.39
343.03
1,158,047
+12.71(+3.85%)
Jul 07, 2020
328.58
334.61
328.58
330.32
864,282
+0.17(+0.05%)
Jul 06, 2020
327.81
333.09
326.85
330.16
1,339,163
+7.52(+2.33%)
Jul 02, 2020
327.57
328.48
322.00
322.63
731,193
-1.23(-0.38%)
Jul 01, 2020
319.89
325.43
318.22
323.86
994,935
+4.88(+1.53%)
Jun 30, 2020
311.37
320.05
310.21
318.98
1,883,442
+7.93(+2.55%)
Jun 29, 2020
314.79
314.79
308.10
311.06
1,340,939
-0.30(-0.10%)
Jun 26, 2020
314.55
317.48
310.91
311.36
2,648,160
-6.02(-1.90%)
Jun 25, 2020
308.24
317.79
305.93
317.38
1,086,515
+9.54(+3.10%)
Jun 24, 2020
314.21
316.04
306.32
307.84
1,340,925
-10.25(-3.22%)
Jun 23, 2020
319.05
321.95
316.59
318.09
919,239
+2.13(+0.67%)
Jun 22, 2020
313.40
316.51
310.55
315.96
1,374,160
+2.55(+0.81%)
Jun 19, 2020
321.69
322.39
311.05
313.42
1,996,191
-2.98(-0.94%)
Jun 18, 2020
314.20
317.33
313.02
316.40
750,207
+0.47(+0.15%)
Jun 17, 2020
316.21
319.08
314.79
315.93
926,212
+1.35(+0.43%)
Jun 16, 2020
319.49
319.49
308.90
314.58
949,113
+5.11(+1.65%)
Jun 15, 2020
300.12
310.68
298.30
309.47
1,030,847
+2.65(+0.86%)
Jun 12, 2020
304.39
308.08
300.12
306.81
1,207,052
+9.56(+3.22%)
Jun 11, 2020
314.65
315.79
296.74
297.25
1,718,250
-23.38(-7.29%)
Jun 10, 2020
318.50
323.45
315.73
320.63
1,173,740
+3.46(+1.09%)
Jun 09, 2020
318.75
320.32
316.26
317.17
998,363
-4.23(-1.32%)
Jun 08, 2020
320.34
322.47
315.51
321.40
1,153,556
-1.35(-0.42%)
Jun 05, 2020
321.89
324.00
319.12
322.75
1,572,287
+5.79(+1.83%)
Jun 04, 2020
320.55
322.97
314.01
316.96
1,248,843
-5.80(-1.80%)
Jun 03, 2020
319.60
323.98
316.21
322.76
1,093,775
+5.82(+1.84%)
Jun 02, 2020
315.44
317.38
313.01
316.94
1,322,280
+0.07(+0.02%)
Jun 01, 2020
315.66
319.07
313.07
316.87
921,662
+2.21(+0.70%)
May 29, 2020
310.41
315.62
308.21
314.67
1,999,496
+6.02(+1.95%)
May 28, 2020
307.65
313.21
304.77
308.64
1,992,109
+3.26(+1.07%)
May 27, 2020
306.80
306.80
298.32
305.38
1,221,821
+2.99(+0.99%)
May 26, 2020
308.12
308.73
301.29
302.39
1,751,125
+1.11(+0.37%)
May 22, 2020
300.39
302.02
297.08
301.28
643,332
+1.06(+0.35%)
May 21, 2020
303.62
306.06
298.74
300.21
750,685
-3.13(-1.03%)
May 20, 2020
304.66
306.31
301.78
303.34
829,378
+2.81(+0.94%)
May 19, 2020
301.18
306.52
300.13
300.53
1,281,219
-0.52(-0.17%)
May 18, 2020
300.49
305.52
300.08
301.06
1,835,273
+8.20(+2.80%)
May 15, 2020
288.26
294.29
287.24
292.85
2,029,575
+2.92(+1.01%)
May 14, 2020
281.52
290.07
280.24
289.94
1,297,639
+5.53(+1.94%)
May 13, 2020
287.64
292.21
282.08
284.41
1,700,152
-4.65(-1.61%)
May 12, 2020
294.61
296.75
289.06
289.06
1,349,546
-1.42(-0.49%)
May 11, 2020
284.06
292.99
282.71
290.48
1,248,373
+2.93(+1.02%)
May 08, 2020
289.82
289.82
285.74
287.55
881,825
+2.00(+0.70%)
May 07, 2020
284.55
287.67
282.98
285.55
1,327,693
+6.01(+2.15%)
May 06, 2020
284.81
287.35
279.12
279.54
911,979
-5.84(-2.05%)
May 05, 2020
279.79
288.42
278.55
285.38
1,086,578
+9.31(+3.37%)
May 04, 2020
273.69
278.35
271.53
276.07
1,229,491
-0.28(-0.10%)
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
.