IHS Markit Ltd (NY: INFO )

103.89 -0.71 (-0.68%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 105.92 106.65 104.21 104.60 3,959,654 -3.10(-2.88%)
May 10, 2021 108.13 109.34 107.66 107.70 3,304,714 -0.17(-0.16%)
May 07, 2021 107.86 108.40 107.50 107.87 1,872,341 +0.32(+0.30%)
May 06, 2021 108.32 108.57 106.64 107.55 2,502,018 -0.47(-0.44%)
May 05, 2021 109.00 109.65 107.92 108.02 1,600,052 -1.32(-1.21%)
May 04, 2021 107.56 109.34 107.55 109.34 2,821,888 +0.84(+0.77%)
May 03, 2021 108.00 108.78 107.74 108.50 2,815,739 +0.92(+0.86%)
Apr 30, 2021 107.72 108.69 107.43 107.58 2,634,900 -0.79(-0.73%)
Apr 29, 2021 105.88 108.65 105.77 108.37 2,617,415 +3.13(+2.97%)
Apr 28, 2021 106.60 107.03 105.24 105.24 1,459,950 -0.83(-0.78%)
Apr 27, 2021 106.25 106.52 105.20 106.07 1,899,552 +0.21(+0.20%)
Apr 26, 2021 106.72 107.04 105.76 105.86 1,523,532 -0.95(-0.89%)
Apr 23, 2021 105.90 107.37 105.72 106.81 2,183,900 +1.41(+1.34%)
Apr 22, 2021 105.35 106.08 104.79 105.40 1,165,048 +0.25(+0.24%)
Apr 21, 2021 104.18 105.47 104.08 105.15 2,274,510 +1.25(+1.20%)
Apr 20, 2021 103.37 104.28 102.83 103.90 3,102,623 +0.40(+0.39%)
Apr 19, 2021 103.76 104.23 103.37 103.50 1,764,957 -0.44(-0.42%)
Apr 16, 2021 103.50 104.09 103.00 103.94 2,497,000 +0.78(+0.76%)
Apr 15, 2021 102.60 103.42 102.60 103.16 1,721,359 +0.75(+0.73%)
Apr 14, 2021 103.06 103.73 102.25 102.41 1,100,462 -0.30(-0.29%)
Apr 13, 2021 101.87 103.08 101.58 102.71 2,034,988 +0.39(+0.38%)
Apr 12, 2021 101.46 102.46 101.17 102.32 2,920,968 +0.67(+0.66%)
Apr 09, 2021 100.87 101.72 100.12 101.65 1,506,300 +0.98(+0.97%)
Apr 08, 2021 99.94 101.59 99.70 100.67 2,337,343 +1.34(+1.35%)
Apr 07, 2021 100.44 100.95 98.95 99.33 2,325,867 -1.24(-1.23%)
Apr 06, 2021 100.68 101.27 100.20 100.57 1,481,863 -0.26(-0.26%)
Apr 05, 2021 99.73 101.30 99.36 100.83 1,441,830 +1.33(+1.34%)
Apr 01, 2021 97.20 99.74 97.20 99.50 2,377,200 +2.72(+2.81%)
Mar 31, 2021 97.19 97.60 96.55 96.78 1,619,687 -0.13(-0.13%)
Mar 30, 2021 98.70 98.70 96.81 96.91 2,266,082 -2.37(-2.39%)
Mar 29, 2021 98.43 99.37 98.26 99.28 1,576,336 +0.71(+0.72%)
Mar 26, 2021 96.58 98.65 96.25 98.57 1,601,300 +2.26(+2.35%)
Mar 25, 2021 96.47 96.50 95.36 96.31 1,268,107 +0.12(+0.12%)
Mar 24, 2021 95.13 96.84 94.79 96.19 2,169,290 +1.25(+1.32%)
Mar 23, 2021 94.50 95.65 94.11 94.94 2,218,323 +0.33(+0.35%)
Mar 22, 2021 95.45 96.30 94.60 94.61 1,434,364 -0.73(-0.77%)
Mar 19, 2021 95.67 95.95 95.19 95.34 3,590,900 -0.12(-0.13%)
Mar 18, 2021 95.97 96.53 94.24 95.46 2,203,465 -0.34(-0.35%)
Mar 17, 2021 95.35 96.38 94.73 95.80 2,061,443 +0.47(+0.49%)
Mar 16, 2021 96.62 98.13 95.27 95.33 2,710,329 -1.01(-1.05%)
Mar 15, 2021 94.48 96.52 94.48 96.34 4,766,905 +1.81(+1.91%)
Mar 12, 2021 94.49 94.79 93.21 94.53 3,075,800 +0.09(+0.10%)
Mar 11, 2021 94.00 94.74 93.56 94.44 2,402,096 +0.50(+0.53%)
Mar 10, 2021 93.68 94.18 92.67 93.94 2,387,845 +0.68(+0.73%)
Mar 09, 2021 93.99 95.71 93.16 93.26 3,772,829 +0.09(+0.10%)
Mar 08, 2021 90.99 94.49 90.99 93.17 3,368,981 +2.36(+2.60%)
Mar 05, 2021 90.00 91.18 89.07 90.81 4,094,500 +1.56(+1.75%)
Mar 04, 2021 89.80 91.44 88.81 89.25 2,336,656 -0.24(-0.27%)
Mar 03, 2021 90.86 91.56 89.37 89.49 1,491,507 -2.24(-2.44%)
Mar 02, 2021 92.42 92.42 91.40 91.73 1,580,119 -0.79(-0.85%)
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.