S&P Global Inc (NY: SPGI )

361.82 +9.02 (+2.56%)
Streaming Delayed Price Updated: 12:09 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 463.01 470.60 461.18 469.12 1,605,592 +4.60(+0.99%)
Oct 28, 2021 455.66 470.19 455.66 464.51 1,850,276 +6.84(+1.49%)
Oct 27, 2021 460.33 465.21 457.43 457.68 1,265,274 -2.00(-0.43%)
Oct 26, 2021 449.19 459.68 2,344,009 +17.07(+3.86%)
Oct 25, 2021 445.35 446.03 438.99 442.61 1,160,828 -3.09(-0.69%)
Oct 22, 2021 441.32 446.40 439.13 445.70 1,364,199 +5.00(+1.13%)
Oct 21, 2021 435.85 441.30 432.18 440.70 971,784 +4.83(+1.11%)
Oct 20, 2021 447.24 448.18 431.25 435.87 1,535,761 -10.42(-2.33%)
Oct 19, 2021 445.11 448.31 442.24 446.29 1,053,493 +3.19(+0.72%)
Oct 18, 2021 439.29 443.59 437.34 443.10 845,167 +3.90(+0.89%)
Oct 15, 2021 441.01 441.73 437.93 439.20 963,813 +2.12(+0.48%)
Oct 14, 2021 430.81 441.24 429.27 437.08 1,452,154 +11.23(+2.64%)
Oct 13, 2021 428.39 428.89 420.02 425.85 1,285,048 -0.24(-0.06%)
Oct 12, 2021 426.85 430.25 421.62 426.09 1,438,766 +2.16(+0.51%)
Oct 11, 2021 423.24 429.85 421.64 423.93 660,914 -1.22(-0.29%)
Oct 08, 2021 427.20 427.66 421.64 425.15 597,342 -3.05(-0.71%)
Oct 07, 2021 427.80 432.06 427.80 428.19 760,312 +4.99(+1.18%)
Oct 06, 2021 416.63 423.75 414.34 423.21 863,385 +2.60(+0.62%)
Oct 05, 2021 415.20 423.64 412.78 420.61 1,207,121 +9.18(+2.23%)
Oct 04, 2021 421.89 423.85 410.52 411.43 1,173,172 -12.38(-2.92%)
Oct 01, 2021 421.50 425.17 416.52 423.80 1,275,878 +3.43(+0.82%)
Sep 30, 2021 424.77 428.20 420.34 420.37 1,266,046 -1.71(-0.41%)
Sep 29, 2021 424.44 426.46 419.81 422.08 1,157,673 +0.50(+0.12%)
Sep 28, 2021 433.99 437.31 415.56 421.58 1,961,108 -19.01(-4.32%)
Sep 27, 2021 446.61 446.79 436.83 440.59 789,335 -7.67(-1.71%)
Sep 24, 2021 445.11 448.32 444.36 448.26 558,675 +1.40(+0.31%)
Sep 23, 2021 443.55 450.55 443.30 446.86 1,104,099 +5.97(+1.35%)
Sep 22, 2021 444.20 444.20 436.75 440.90 1,115,635 +0.44(+0.10%)
Sep 21, 2021 442.38 443.23 438.94 440.46 751,920 +0.33(+0.07%)
Sep 20, 2021 435.92 440.82 434.63 440.14 1,099,911 -1.53(-0.35%)
Sep 17, 2021 447.34 448.98 440.31 441.67 1,498,670 -7.55(-1.68%)
Sep 16, 2021 447.03 450.21 446.54 449.22 1,132,099 +1.88(+0.42%)
Sep 15, 2021 449.16 449.16 443.79 447.34 901,541 +0.55(+0.12%)
Sep 14, 2021 444.89 450.31 444.52 446.79 810,319 +2.15(+0.48%)
Sep 13, 2021 449.00 451.73 439.11 444.64 1,380,316 -0.81(-0.18%)
Sep 10, 2021 447.40 450.19 444.52 445.45 984,050 -1.14(-0.25%)
Sep 09, 2021 449.19 451.77 445.30 446.59 1,090,562 +0.77(+0.17%)
Sep 08, 2021 442.76 447.09 440.84 445.81 1,021,663 +3.85(+0.87%)
Sep 07, 2021 446.96 447.49 438.33 441.97 974,552 -5.30(-1.19%)
Sep 03, 2021 444.70 449.33 442.91 447.27 1,008,082 +2.65(+0.60%)
Sep 02, 2021 446.74 448.77 441.34 444.62 887,168 +0.77(+0.17%)
Sep 01, 2021 440.61 445.68 437.35 443.85 971,688 +4.75(+1.08%)
Aug 31, 2021 439.70 441.88 438.17 439.10 1,005,061 -0.25(-0.06%)
Aug 30, 2021 435.74 441.51 433.34 439.35 918,568 +5.71(+1.32%)
Aug 27, 2021 434.37 436.13 431.44 433.64 847,434 +1.13(+0.26%)
Aug 26, 2021 434.42 434.42 429.15 432.51 549,396 -0.68(-0.16%)
Aug 25, 2021 432.48 433.60 428.75 433.19 578,955 +1.01(+0.23%)
Aug 24, 2021 435.18 436.02 431.59 432.18 864,981 -1.40(-0.32%)
Aug 23, 2021 434.51 436.91 431.47 433.58 884,932 +1.48(+0.34%)
Aug 20, 2021 428.30 433.80 426.50 432.10 1,865,043 +3.54(+0.83%)
Aug 19, 2021 419.65 429.79 417.56 428.57 1,604,860 +3.89(+0.92%)
Aug 18, 2021 439.49 439.49 424.43 424.68 1,715,967 -14.00(-3.19%)
Aug 17, 2021 438.80 439.73 435.90 438.68 961,934 -1.91(-0.43%)
Aug 16, 2021 435.37 440.76 433.02 440.59 1,100,489 +4.32(+0.99%)
Aug 13, 2021 432.58 436.59 431.06 436.27 1,034,962 +4.93(+1.14%)
Aug 12, 2021 430.48 431.62 427.09 431.34 934,664 +3.11(+0.73%)
Aug 11, 2021 430.16 431.78 425.76 428.23 1,048,689 -0.88(-0.20%)
Aug 10, 2021 433.34 433.34 427.93 429.11 890,640 -1.60(-0.37%)
Aug 09, 2021 435.51 436.53 429.11 430.71 1,254,064 -5.40(-1.24%)
Aug 06, 2021 435.56 436.91 431.90 436.11 1,154,444 -0.14(-0.03%)
Aug 05, 2021 435.66 438.33 431.41 436.25 1,408,496 +2.19(+0.51%)
Aug 04, 2021 430.65 439.13 428.96 434.06 2,309,286 +3.41(+0.79%)
Aug 03, 2021 428.77 430.68 423.19 430.65 1,665,926 +1.78(+0.41%)
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.