S&P Global Inc (NY: SPGI )

524.22 +4.70 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 412.30 418.02 410.81 416.84 1,616,757 +5.01(+1.22%)
Jul 29, 2021 408.17 416.07 404.47 411.83 1,885,505 +11.65(+2.91%)
Jul 28, 2021 403.70 404.90 397.95 400.19 1,516,269 -1.17(-0.29%)
Jul 27, 2021 400.97 403.92 396.62 401.35 1,880,775 -0.59(-0.15%)
Jul 26, 2021 405.10 407.27 397.19 401.95 1,200,226 -4.96(-1.22%)
Jul 23, 2021 409.04 410.99 406.20 406.90 1,023,143 -0.10(-0.02%)
Jul 22, 2021 407.28 407.86 404.46 407.00 845,453 +1.50(+0.37%)
Jul 21, 2021 406.56 408.97 405.12 405.50 1,013,566 +0.66(+0.16%)
Jul 20, 2021 399.13 407.76 397.44 404.84 948,990 +7.03(+1.77%)
Jul 19, 2021 399.84 403.47 394.85 397.81 1,261,552 -5.12(-1.27%)
Jul 16, 2021 401.67 403.75 400.23 402.94 931,563 +2.82(+0.70%)
Jul 15, 2021 397.79 401.56 397.79 400.12 881,964 +0.91(+0.23%)
Jul 14, 2021 397.67 399.42 396.27 399.20 834,025 +1.58(+0.40%)
Jul 13, 2021 399.41 401.41 396.73 397.62 1,175,701 -2.72(-0.68%)
Jul 12, 2021 404.86 406.16 397.64 400.34 1,626,797 -2.85(-0.71%)
Jul 09, 2021 405.79 407.86 399.39 403.19 1,578,612 -2.31(-0.57%)
Jul 08, 2021 403.37 406.23 403.25 405.50 1,458,517 -2.04(-0.50%)
Jul 07, 2021 405.36 408.32 402.86 407.55 734,448 +3.39(+0.84%)
Jul 06, 2021 403.50 405.11 398.81 404.15 1,199,826 +1.01(+0.25%)
Jul 02, 2021 401.70 403.71 400.33 403.14 899,111 +2.36(+0.59%)
Jul 01, 2021 400.53 402.54 399.16 400.78 965,397 +1.70(+0.43%)
Jun 30, 2021 398.51 400.14 396.89 399.08 1,511,533 -0.13(-0.03%)
Jun 29, 2021 394.51 400.45 391.45 399.20 1,758,165 -0.21(-0.05%)
Jun 28, 2021 400.58 403.28 399.06 399.42 1,088,479 -1.52(-0.38%)
Jun 25, 2021 399.46 401.49 396.29 400.94 2,036,704 +1.15(+0.29%)
Jun 24, 2021 392.88 401.03 391.01 399.79 2,196,462 +10.06(+2.58%)
Jun 23, 2021 392.47 393.59 389.54 389.73 1,290,273 -2.95(-0.75%)
Jun 22, 2021 387.85 393.67 385.87 392.67 1,381,459 +4.22(+1.09%)
Jun 21, 2021 381.95 389.10 378.97 388.45 1,472,596 +8.57(+2.25%)
Jun 18, 2021 386.11 388.27 378.95 379.88 2,463,098 -9.19(-2.36%)
Jun 17, 2021 382.82 390.15 382.63 389.07 2,182,548 +7.19(+1.88%)
Jun 16, 2021 386.05 388.06 379.89 381.88 1,384,363 -3.17(-0.82%)
Jun 15, 2021 387.76 388.05 384.19 385.05 1,865,535 -0.34(-0.09%)
Jun 14, 2021 378.09 385.53 377.43 385.39 1,414,636 +3.77(+0.99%)
Jun 11, 2021 377.77 382.05 376.68 381.62 1,116,541 +5.60(+1.49%)
Jun 10, 2021 373.36 376.83 371.84 376.01 855,380 +2.06(+0.55%)
Jun 09, 2021 375.74 376.27 373.30 373.95 996,734 +0.21(+0.06%)
Jun 08, 2021 370.68 373.95 368.59 373.74 1,235,436 +3.07(+0.83%)
Jun 07, 2021 374.14 374.99 370.09 370.67 823,089 -3.26(-0.87%)
Jun 04, 2021 371.34 374.46 370.50 373.93 964,974 +3.14(+0.85%)
Jun 03, 2021 368.11 371.98 364.83 370.78 1,512,941 +1.48(+0.40%)
Jun 02, 2021 362.96 370.25 362.96 369.31 1,419,530 +6.19(+1.71%)
Jun 01, 2021 371.59 371.76 362.61 363.11 1,455,437 -5.84(-1.58%)
May 28, 2021 372.82 372.98 368.28 368.96 1,811,044 -1.04(-0.28%)
May 27, 2021 368.04 372.30 366.73 370.00 1,265,052 +1.82(+0.49%)
May 26, 2021 368.93 370.64 366.89 368.18 896,323 +0.08(+0.02%)
May 25, 2021 369.87 371.03 367.76 368.10 979,594 +0.30(+0.08%)
May 24, 2021 366.86 371.95 366.78 367.80 1,242,765 +1.50(+0.41%)
May 21, 2021 364.32 368.07 363.97 366.30 1,586,790 +2.88(+0.79%)
May 20, 2021 360.54 366.14 360.48 363.41 1,186,130 +3.75(+1.04%)
May 19, 2021 356.02 359.77 353.31 359.67 1,163,421 +0.53(+0.15%)
May 18, 2021 363.70 363.82 359.03 359.13 1,058,669 -4.69(-1.29%)
May 17, 2021 367.85 367.85 362.30 363.82 1,609,163 -4.08(-1.11%)
May 14, 2021 368.75 369.68 366.06 367.91 1,611,145 -0.52(-0.14%)
May 13, 2021 361.14 369.15 360.12 368.43 1,945,824 +9.71(+2.71%)
May 12, 2021 366.28 366.82 357.10 358.72 1,741,712 -9.68(-2.63%)
May 11, 2021 374.53 374.85 366.98 368.40 1,961,029 -10.37(-2.74%)
May 10, 2021 380.97 384.25 378.30 378.77 1,359,286 -0.34(-0.09%)
May 07, 2021 379.16 380.00 377.26 379.11 1,101,723 +1.11(+0.29%)
May 06, 2021 382.10 382.40 374.53 378.01 1,664,721 -2.42(-0.64%)
May 05, 2021 383.42 386.72 379.70 380.42 1,113,539 -4.92(-1.28%)
May 04, 2021 380.73 385.34 379.63 385.34 1,788,678 +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.