S&P Global Inc (NY: SPGI )

519.52 -2.86 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 412.30 418.01 410.81 416.84 1,616,769 +5.01(+1.22%)
Jul 29, 2021 408.17 416.07 404.47 411.83 1,885,519 +11.65(+2.91%)
Jul 28, 2021 403.69 404.90 397.95 400.18 1,516,280 -1.17(-0.29%)
Jul 27, 2021 400.97 403.92 396.62 401.35 1,880,788 -0.59(-0.15%)
Jul 26, 2021 405.09 407.27 397.19 401.94 1,200,234 -4.96(-1.22%)
Jul 23, 2021 409.04 410.99 406.20 406.90 1,023,151 -0.10(-0.02%)
Jul 22, 2021 407.28 407.86 404.46 407.00 845,460 +1.50(+0.37%)
Jul 21, 2021 406.56 408.96 405.11 405.50 1,013,573 +0.66(+0.16%)
Jul 20, 2021 399.12 407.76 397.43 404.84 948,997 +7.03(+1.77%)
Jul 19, 2021 399.83 403.46 394.85 397.81 1,261,561 -5.12(-1.27%)
Jul 16, 2021 401.66 403.75 400.22 402.94 931,570 +2.82(+0.70%)
Jul 15, 2021 397.78 401.56 397.78 400.12 881,970 +0.91(+0.23%)
Jul 14, 2021 397.67 399.42 396.27 399.20 834,031 +1.58(+0.40%)
Jul 13, 2021 399.41 401.40 396.72 397.62 1,175,710 -2.72(-0.68%)
Jul 12, 2021 404.86 406.15 397.64 400.34 1,626,809 -2.85(-0.71%)
Jul 09, 2021 405.78 407.86 399.39 403.19 1,578,624 -2.31(-0.57%)
Jul 08, 2021 403.36 406.22 403.25 405.50 1,458,527 -2.04(-0.50%)
Jul 07, 2021 405.36 408.32 402.86 407.54 734,453 +3.39(+0.84%)
Jul 06, 2021 403.50 405.10 398.80 404.15 1,199,835 +1.01(+0.25%)
Jul 02, 2021 401.70 403.70 400.33 403.14 899,118 +2.36(+0.59%)
Jul 01, 2021 400.52 402.54 399.15 400.78 965,405 +1.70(+0.43%)
Jun 30, 2021 398.51 400.13 396.89 399.07 1,511,544 -0.13(-0.03%)
Jun 29, 2021 394.51 400.45 391.44 399.20 1,758,178 -0.21(-0.05%)
Jun 28, 2021 400.58 403.28 399.06 399.42 1,088,487 -1.52(-0.38%)
Jun 25, 2021 399.45 401.49 396.29 400.93 2,036,719 +1.15(+0.29%)
Jun 24, 2021 392.88 401.03 391.00 399.79 2,196,478 +10.06(+2.58%)
Jun 23, 2021 392.46 393.59 389.54 389.72 1,290,283 -2.95(-0.75%)
Jun 22, 2021 387.85 393.67 385.87 392.67 1,381,469 +4.22(+1.09%)
Jun 21, 2021 381.94 389.10 378.97 388.45 1,472,607 +8.57(+2.25%)
Jun 18, 2021 386.11 388.26 378.95 379.88 2,463,116 -9.19(-2.36%)
Jun 17, 2021 382.82 390.15 382.62 389.07 2,182,565 +7.19(+1.88%)
Jun 16, 2021 386.05 388.06 379.89 381.88 1,384,373 -3.17(-0.82%)
Jun 15, 2021 387.76 388.05 384.19 385.05 1,865,549 -0.34(-0.09%)
Jun 14, 2021 378.08 385.53 377.42 385.38 1,414,646 +3.77(+0.99%)
Jun 11, 2021 377.76 382.05 376.67 381.61 1,116,549 +5.60(+1.49%)
Jun 10, 2021 373.36 376.83 371.84 376.01 855,387 +2.06(+0.55%)
Jun 09, 2021 375.74 376.26 373.30 373.95 996,741 +0.21(+0.06%)
Jun 08, 2021 370.68 373.95 368.58 373.74 1,235,445 +3.07(+0.83%)
Jun 07, 2021 374.14 374.98 370.09 370.67 823,095 -3.26(-0.87%)
Jun 04, 2021 371.34 374.46 370.50 373.92 964,981 +3.14(+0.85%)
Jun 03, 2021 368.11 371.98 364.83 370.78 1,512,952 +1.48(+0.40%)
Jun 02, 2021 362.95 370.25 362.95 369.30 1,419,540 +6.19(+1.71%)
Jun 01, 2021 371.59 371.75 362.61 363.11 1,455,448 -5.84(-1.58%)
May 28, 2021 372.81 372.98 368.27 368.95 1,811,057 -1.04(-0.28%)
May 27, 2021 368.04 372.30 366.73 369.99 1,265,061 +1.82(+0.49%)
May 26, 2021 368.93 370.64 366.88 368.18 896,329 +0.08(+0.02%)
May 25, 2021 369.87 371.03 367.76 368.10 979,601 +0.30(+0.08%)
May 24, 2021 366.86 371.95 366.78 367.80 1,242,774 +1.50(+0.41%)
May 21, 2021 364.31 368.07 363.96 366.29 1,586,801 +2.88(+0.79%)
May 20, 2021 360.54 366.14 360.48 363.41 1,186,138 +3.75(+1.04%)
May 19, 2021 356.02 359.77 353.31 359.67 1,163,429 +0.53(+0.15%)
May 18, 2021 363.70 363.82 359.02 359.13 1,058,676 -4.69(-1.29%)
May 17, 2021 367.85 367.85 362.30 363.82 1,609,174 -4.08(-1.11%)
May 14, 2021 368.75 369.68 366.06 367.90 1,611,156 -0.52(-0.14%)
May 13, 2021 361.14 369.15 360.12 368.43 1,945,838 +9.71(+2.71%)
May 12, 2021 366.27 366.82 357.09 358.71 1,741,724 -9.68(-2.63%)
May 11, 2021 374.53 374.85 366.97 368.40 1,961,043 -10.37(-2.74%)
May 10, 2021 380.96 384.24 378.30 378.77 1,359,296 -0.34(-0.09%)
May 07, 2021 379.16 379.99 377.26 379.11 1,101,730 +1.11(+0.29%)
May 06, 2021 382.10 382.40 374.53 378.00 1,664,733 -2.42(-0.64%)
May 05, 2021 383.42 386.72 379.70 380.42 1,113,547 -4.92(-1.28%)
May 04, 2021 380.73 385.34 379.62 385.34 1,788,691 +3.13(+0.82%)
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.