S&P Global Inc (NY: SPGI )

379.61 -7.77 (-2.01%)
Streaming Delayed Price Updated: 3:42 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 343.33 353.16 342.25 351.78 3,326,562 +10.21(+2.99%)
Nov 27, 2020 340.50 344.13 339.15 341.57 407,700 +3.53(+1.04%)
Nov 25, 2020 335.37 338.15 333.90 338.04 1,013,800 +3.83(+1.15%)
Nov 24, 2020 336.60 339.00 333.86 334.21 1,469,686 -2.91(-0.86%)
Nov 23, 2020 339.26 341.54 333.63 337.12 893,233 -1.16(-0.34%)
Nov 20, 2020 338.00 342.45 336.64 338.28 825,200 -0.35(-0.10%)
Nov 19, 2020 338.06 339.96 334.56 338.63 1,111,232 +2.15(+0.64%)
Nov 18, 2020 337.86 339.38 334.86 336.48 943,513 -0.18(-0.05%)
Nov 17, 2020 338.30 341.19 336.25 336.66 1,052,236 -2.96(-0.87%)
Nov 16, 2020 341.01 345.36 337.45 339.62 1,407,720 -2.30(-0.67%)
Nov 13, 2020 343.36 344.87 337.56 341.92 941,200 +0.20(+0.06%)
Nov 12, 2020 344.39 345.23 338.50 341.72 697,879 -2.25(-0.65%)
Nov 11, 2020 337.68 348.02 337.00 343.97 975,863 +8.87(+2.65%)
Nov 10, 2020 345.13 346.99 333.61 335.10 1,488,579 -11.31(-3.26%)
Nov 09, 2020 365.32 368.27 345.63 346.41 1,316,124 -7.95(-2.24%)
Nov 06, 2020 355.47 356.79 348.12 354.36 1,072,200 -1.63(-0.46%)
Nov 05, 2020 358.06 360.85 352.66 355.99 1,317,463 +4.89(+1.39%)
Nov 04, 2020 338.29 357.69 338.08 351.10 1,603,683 +16.35(+4.88%)
Nov 03, 2020 331.97 337.88 329.57 334.75 1,186,591 +6.83(+2.08%)
Nov 02, 2020 328.57 335.50 325.77 327.92 1,305,121 +5.19(+1.61%)
Oct 30, 2020 323.46 329.78 319.04 322.73 1,464,400 -3.01(-0.92%)
Oct 29, 2020 327.41 329.41 319.51 325.74 876,477 -0.96(-0.29%)
Oct 28, 2020 325.01 329.56 322.12 326.70 1,505,588 -4.15(-1.25%)
Oct 27, 2020 330.00 336.03 328.85 330.85 1,482,729 -2.70(-0.81%)
Oct 26, 2020 333.16 336.33 330.40 333.55 893,471 -3.88(-1.15%)
Oct 23, 2020 339.00 339.69 335.13 337.43 688,500 +0.18(+0.05%)
Oct 22, 2020 337.58 339.82 334.31 337.25 1,001,918 -0.66(-0.20%)
Oct 21, 2020 342.51 344.71 337.27 337.91 691,054 -2.24(-0.66%)
Oct 20, 2020 340.33 343.86 339.30 340.15 1,032,533 -1.00(-0.29%)
Oct 19, 2020 349.25 352.24 340.42 341.15 731,609 -7.02(-2.02%)
Oct 16, 2020 348.00 351.98 346.69 348.17 1,109,600 +0.72(+0.21%)
Oct 15, 2020 347.81 351.54 345.28 347.45 962,980 -4.06(-1.16%)
Oct 14, 2020 356.98 357.35 350.34 351.51 812,011 -2.49(-0.70%)
Oct 13, 2020 360.09 360.09 352.44 354.00 1,163,930 -6.09(-1.69%)
Oct 12, 2020 361.64 364.09 358.18 360.09 687,219 +3.33(+0.93%)
Oct 09, 2020 358.98 359.71 356.06 356.76 812,200 -0.44(-0.12%)
Oct 08, 2020 355.67 360.78 355.08 357.20 547,833 +2.30(+0.65%)
Oct 07, 2020 355.92 358.83 351.88 354.90 703,068 +0.59(+0.17%)
Oct 06, 2020 367.23 367.23 354.05 354.31 776,319 -10.66(-2.92%)
Oct 05, 2020 365.70 365.98 361.98 364.97 517,274 +1.99(+0.55%)
Oct 02, 2020 359.87 365.50 357.07 362.98 719,500 -0.75(-0.21%)
Oct 01, 2020 364.89 368.14 361.29 363.73 650,276 +3.13(+0.87%)
Sep 30, 2020 357.00 363.71 355.62 360.60 1,011,977 +3.62(+1.01%)
Sep 29, 2020 355.94 360.32 354.55 356.98 580,868 +1.43(+0.40%)
Sep 28, 2020 357.21 359.68 355.12 355.55 741,489 +2.70(+0.77%)
Sep 25, 2020 345.11 354.88 344.52 352.85 578,800 +6.98(+2.02%)
Sep 24, 2020 343.88 348.39 342.09 345.87 644,389 +2.81(+0.82%)
Sep 23, 2020 350.52 352.17 342.69 343.06 628,097 -7.11(-2.03%)
Sep 22, 2020 351.33 353.41 344.57 350.17 748,171 -0.72(-0.21%)
Sep 21, 2020 345.88 351.21 342.09 350.89 1,129,835 -0.12(-0.03%)
Sep 18, 2020 352.13 354.77 348.75 351.01 992,700 -0.72(-0.20%)
Sep 17, 2020 352.66 358.20 349.05 351.73 783,664 -5.81(-1.62%)
Sep 16, 2020 355.87 360.04 355.65 357.54 907,133 +0.34(+0.10%)
Sep 15, 2020 357.42 360.53 354.63 357.20 779,327 +4.11(+1.16%)
Sep 14, 2020 352.52 356.81 352.00 353.09 628,485 +4.30(+1.23%)
Sep 11, 2020 347.32 351.22 345.70 348.79 681,800 +4.31(+1.25%)
Sep 10, 2020 351.58 354.69 342.53 344.48 679,609 -7.30(-2.08%)
Sep 09, 2020 346.00 356.36 344.88 351.78 842,932 +11.12(+3.26%)
Sep 08, 2020 339.66 344.91 335.05 340.66 1,054,960 -4.52(-1.31%)
Sep 04, 2020 353.66 356.52 337.79 345.18 1,274,900 -8.51(-2.41%)
Sep 03, 2020 376.40 376.68 351.75 353.69 1,352,142 -24.72(-6.53%)
Sep 02, 2020 370.14 379.87 369.73 378.41 764,867 +10.02(+2.72%)
Sep 01, 2020 366.22 369.77 364.84 368.39 564,890 +1.97(+0.54%)
Aug 31, 2020 369.12 369.27 364.27 366.42 775,310 -0.41(-0.11%)
Aug 28, 2020 365.63 367.07 363.25 366.83 509,900 +2.85(+0.78%)
Aug 27, 2020 365.73 367.54 359.88 363.98 600,611 -0.43(-0.12%)
Aug 26, 2020 358.00 367.41 357.15 364.41 676,869 +5.91(+1.65%)
Aug 25, 2020 361.16 361.29 357.15 358.50 528,249 -1.50(-0.42%)
Aug 24, 2020 364.08 365.00 358.25 360.00 588,534 -2.01(-0.56%)
Aug 21, 2020 361.79 363.37 358.35 362.01 722,400 +0.79(+0.22%)
Aug 20, 2020 355.12 361.48 355.01 361.22 735,459 +3.11(+0.87%)
Aug 19, 2020 361.79 363.10 357.75 358.11 1,018,980 -2.01(-0.56%)
Aug 18, 2020 357.15 362.28 356.50 360.12 561,295 +2.98(+0.83%)
Aug 17, 2020 353.27 359.85 353.27 357.14 618,798 +4.87(+1.38%)
Aug 14, 2020 354.48 357.75 350.85 352.27 530,800 -3.86(-1.08%)
Aug 13, 2020 347.39 356.47 347.39 356.13 723,039 +6.94(+1.99%)
Aug 12, 2020 347.44 353.00 347.03 349.19 522,326 +5.48(+1.59%)
Aug 11, 2020 344.93 349.71 341.73 343.71 745,132 -0.36(-0.10%)
Aug 10, 2020 345.00 345.31 340.48 344.07 552,600 -3.20(-0.92%)
Aug 07, 2020 350.00 351.49 341.66 347.27 827,900 -5.30(-1.50%)
Aug 06, 2020 347.14 352.73 346.35 352.57 623,311 +5.18(+1.49%)
Aug 05, 2020 347.02 349.95 345.65 347.39 712,909 +1.62(+0.47%)
Aug 04, 2020 348.50 350.90 342.13 345.77 1,116,345 -4.91(-1.40%)
Aug 03, 2020 352.76 355.28 349.54 350.68 673,340 +0.43(+0.12%)
Jul 31, 2020 353.66 354.74 344.72 350.25 1,126,700 -2.12(-0.60%)
Jul 30, 2020 354.36 356.63 348.65 352.37 1,122,585 -7.49(-2.08%)
Jul 29, 2020 348.23 360.00 348.23 359.86 1,036,252 +12.26(+3.53%)
Jul 28, 2020 356.57 356.57 343.62 347.60 1,185,255 -3.72(-1.06%)
Jul 27, 2020 350.13 355.50 349.39 351.32 1,057,862 +1.35(+0.39%)
Jul 24, 2020 347.36 352.31 345.45 349.97 860,800 +1.71(+0.49%)
Jul 23, 2020 354.99 357.64 346.22 348.26 1,383,334 -8.19(-2.30%)
Jul 22, 2020 353.88 358.24 353.64 356.45 634,660 +1.62(+0.46%)
Jul 21, 2020 359.00 359.50 353.25 354.83 611,600 -3.26(-0.91%)
Jul 20, 2020 352.60 359.31 352.60 358.09 597,695 +3.40(+0.96%)
Jul 17, 2020 351.47 355.09 349.61 354.69 577,700 +5.18(+1.48%)
Jul 16, 2020 353.08 354.65 346.85 349.51 624,583 -5.29(-1.49%)
Jul 15, 2020 357.07 357.07 350.23 354.80 613,247 +3.16(+0.90%)
Jul 14, 2020 344.93 351.81 343.85 351.64 724,529 +5.55(+1.60%)
Jul 13, 2020 353.02 356.45 344.25 346.09 919,729 -5.72(-1.63%)
Jul 10, 2020 353.02 354.34 348.53 351.81 821,100 -0.91(-0.26%)
Jul 09, 2020 353.94 356.79 349.44 352.72 1,126,447 -1.60(-0.45%)
Jul 08, 2020 345.39 354.75 345.39 354.32 1,121,156 +13.13(+3.85%)
Jul 07, 2020 339.39 345.62 339.39 341.19 836,750 +0.17(+0.05%)
Jul 06, 2020 338.60 344.05 337.60 341.02 1,296,503 +7.77(+2.33%)
Jul 02, 2020 338.35 339.29 332.60 333.25 707,900 -1.27(-0.38%)
Jul 01, 2020 330.42 336.13 328.69 334.52 963,241 +5.04(+1.53%)
Jun 30, 2020 321.61 330.58 320.42 329.48 1,823,443 +8.19(+2.55%)
Jun 29, 2020 325.15 325.15 318.24 321.29 1,298,222 -0.31(-0.10%)
Jun 26, 2020 324.90 327.93 321.14 321.60 2,563,800 -6.22(-1.90%)
Jun 25, 2020 318.38 328.25 316.00 327.82 1,051,903 +9.85(+3.10%)
Jun 24, 2020 324.55 326.44 316.40 317.97 1,298,209 -10.59(-3.22%)
Jun 23, 2020 329.55 332.54 327.01 328.56 889,956 +2.20(+0.67%)
Jun 22, 2020 323.71 326.93 320.77 326.36 1,330,385 +2.63(+0.81%)
Jun 19, 2020 332.27 333.00 321.28 323.73 1,932,600 -3.08(-0.94%)
Jun 18, 2020 324.54 327.77 323.32 326.81 726,309 +0.49(+0.15%)
Jun 17, 2020 326.62 329.57 325.15 326.32 896,707 +1.39(+0.43%)
Jun 16, 2020 330.00 330.00 319.06 324.93 918,878 +5.28(+1.65%)
Jun 15, 2020 310.00 320.90 308.11 319.65 998,009 +2.74(+0.86%)
Jun 12, 2020 314.41 318.22 310.00 316.91 1,168,600 +9.88(+3.22%)
Jun 11, 2020 325.00 326.18 306.50 307.03 1,663,514 -24.15(-7.29%)
Jun 10, 2020 328.98 334.09 326.12 331.18 1,136,350 +3.57(+1.09%)
Jun 09, 2020 329.24 330.86 326.67 327.61 966,559 -4.37(-1.32%)
Jun 08, 2020 330.88 333.08 325.89 331.98 1,116,809 -1.39(-0.42%)
Jun 05, 2020 332.48 334.66 329.62 333.37 1,522,200 +5.98(+1.83%)
Jun 04, 2020 331.10 333.60 324.34 327.39 1,209,060 -5.99(-1.80%)
Jun 03, 2020 330.12 334.64 326.62 333.38 1,058,932 +6.01(+1.84%)
Jun 02, 2020 325.82 327.82 323.31 327.37 1,280,158 +0.07(+0.02%)
Jun 01, 2020 326.05 329.57 323.37 327.30 892,302 +2.28(+0.70%)
May 29, 2020 320.62 326.00 318.36 325.02 1,935,800 +6.22(+1.95%)
May 28, 2020 317.77 323.52 314.80 318.80 1,928,648 +3.37(+1.07%)
May 27, 2020 316.89 316.89 308.14 315.43 1,182,899 +3.09(+0.99%)
May 26, 2020 318.26 318.89 311.20 312.34 1,695,341 +0.48(+0.15%)
May 22, 2020 310.94 312.63 307.52 311.86 621,500 +1.10(+0.35%)
May 21, 2020 314.29 316.81 309.23 310.76 725,210 -3.24(-1.03%)
May 20, 2020 315.36 317.06 312.38 314.00 801,233 +2.91(+0.94%)
May 19, 2020 311.76 317.29 310.67 311.09 1,237,740 -0.54(-0.17%)
May 18, 2020 311.05 316.25 310.62 311.63 1,772,991 +8.49(+2.80%)
May 15, 2020 298.39 304.63 297.33 303.14 1,960,700 +3.02(+1.01%)
May 14, 2020 291.41 300.26 290.08 300.12 1,253,603 +5.72(+1.94%)
May 13, 2020 297.74 302.48 291.99 294.40 1,642,456 -4.81(-1.61%)
May 12, 2020 304.96 307.17 299.21 299.21 1,303,748 -1.47(-0.49%)
May 11, 2020 294.04 303.28 292.64 300.68 1,206,009 +3.03(+1.02%)
May 08, 2020 300.00 300.00 295.78 297.65 851,900 +2.07(+0.70%)
May 07, 2020 294.55 297.77 292.92 295.58 1,282,637 +6.22(+2.15%)
May 06, 2020 294.82 297.44 288.92 289.36 881,030 -6.05(-2.05%)
May 05, 2020 289.62 298.56 288.33 295.41 1,049,704 +9.64(+3.37%)
May 04, 2020 283.30 288.13 281.07 285.77 1,187,767 -0.29(-0.10%)
May 01, 2020 287.67 289.03 284.09 286.06 1,151,900 -6.82(-2.33%)
Apr 30, 2020 289.27 295.10 288.51 292.88 1,916,526 -1.54(-0.52%)
Apr 29, 2020 303.26 303.79 293.42 294.42 1,757,097 -1.41(-0.48%)
Apr 28, 2020 300.00 308.41 292.51 295.83 2,048,045 +4.64(+1.59%)
Apr 27, 2020 286.46 292.05 285.19 291.19 1,289,711 +7.25(+2.55%)
Apr 24, 2020 282.61 284.53 280.38 283.94 1,124,400 +4.38(+1.57%)
Apr 23, 2020 276.79 281.30 276.03 279.56 1,699,433 +3.55(+1.29%)
Apr 22, 2020 272.71 277.40 269.40 276.01 1,112,237 +8.78(+3.29%)
Apr 21, 2020 271.25 273.55 265.92 267.23 1,856,170 -11.94(-4.28%)
Apr 20, 2020 277.85 280.67 276.49 279.17 1,512,929 -3.42(-1.21%)
Apr 17, 2020 282.68 286.62 278.29 282.59 2,667,700 +8.04(+2.93%)
Apr 16, 2020 274.18 276.14 270.89 274.55 1,265,372 +1.30(+0.48%)
Apr 15, 2020 270.20 274.92 267.14 273.25 1,593,975 -4.09(-1.47%)
Apr 14, 2020 275.60 278.99 271.25 277.34 2,588,707 +8.90(+3.32%)
Apr 13, 2020 279.50 280.41 267.37 268.44 2,900,401 -15.11(-5.33%)
Apr 09, 2020 262.95 284.88 262.95 283.55 2,740,500 +22.04(+8.43%)
Apr 08, 2020 259.50 262.09 255.22 261.51 1,326,157 +5.45(+2.13%)
Apr 07, 2020 264.86 265.24 255.74 256.06 1,678,564 +0.23(+0.09%)
Apr 06, 2020 248.23 257.30 243.96 255.83 2,129,230 +17.03(+7.13%)
Apr 03, 2020 238.33 241.48 236.02 238.80 2,217,500 -2.54(-1.05%)
Apr 02, 2020 233.34 241.70 230.11 241.34 1,735,599 +7.01(+2.99%)
Apr 01, 2020 233.96 239.44 233.41 234.33 3,458,017 -10.72(-4.37%)
Mar 31, 2020 243.95 248.18 240.49 245.05 3,807,381 -1.94(-0.79%)
Mar 30, 2020 241.41 248.63 239.01 246.99 2,529,539 +7.24(+3.02%)
Mar 27, 2020 239.08 246.53 236.77 239.75 2,924,800 -5.20(-2.12%)
Mar 26, 2020 231.53 246.55 230.41 244.95 2,884,408 +17.76(+7.82%)
Mar 25, 2020 220.13 234.70 217.33 227.19 2,045,268 +8.53(+3.90%)
Mar 24, 2020 202.78 219.40 199.90 218.66 2,755,784 +26.61(+13.86%)
Mar 23, 2020 202.83 212.03 191.32 192.05 2,605,182 -16.74(-8.02%)
Mar 20, 2020 211.01 215.00 205.11 208.79 3,558,600 +1.01(+0.49%)
Mar 19, 2020 191.18 211.92 186.74 207.78 3,203,523 +14.70(+7.61%)
Mar 18, 2020 212.90 218.52 186.06 193.08 4,235,652 -34.58(-15.19%)
Mar 17, 2020 228.62 231.28 220.15 227.66 3,205,266 +5.50(+2.48%)
Mar 16, 2020 222.61 232.32 209.69 222.16 3,119,426 -25.94(-10.46%)
Mar 13, 2020 237.73 249.92 225.68 248.10 3,394,400 +25.97(+11.69%)
Mar 12, 2020 224.23 231.39 213.67 222.13 4,659,918 -18.23(-7.58%)
Mar 11, 2020 250.91 254.77 237.23 240.36 3,395,473 -18.81(-7.26%)
Mar 10, 2020 252.51 259.43 245.68 259.17 3,059,284 +16.66(+6.87%)
Mar 09, 2020 249.84 258.78 241.95 242.51 3,947,456 -28.55(-10.53%)
Mar 06, 2020 268.89 272.31 264.00 271.06 2,513,600 -7.36(-2.64%)
Mar 05, 2020 289.30 289.48 274.96 278.42 1,824,765 -17.64(-5.96%)
Mar 04, 2020 285.03 296.24 281.93 296.06 1,468,325 +15.92(+5.68%)
Mar 03, 2020 289.83 297.64 277.66 280.14 2,691,843 -9.17(-3.17%)
Mar 02, 2020 271.05 291.27 269.22 289.31 3,140,750 +23.40(+8.80%)
Feb 28, 2020 260.22 265.92 257.00 265.91 2,901,400 -1.24(-0.46%)
Feb 27, 2020 276.85 277.38 267.15 267.15 2,298,177 -15.62(-5.52%)
Feb 26, 2020 283.72 289.34 281.35 282.77 1,460,483 +0.14(+0.05%)
Feb 25, 2020 291.25 292.82 280.95 282.63 1,439,357 -8.27(-2.84%)
Feb 24, 2020 284.81 292.73 283.32 290.90 2,006,010 -2.35(-0.80%)
Feb 21, 2020 301.42 301.88 291.65 293.25 2,066,600 -10.16(-3.35%)
Feb 20, 2020 310.09 310.37 300.52 303.41 1,898,476 -7.75(-2.49%)
Feb 19, 2020 308.14 312.94 307.18 311.16 1,341,094 +4.42(+1.44%)
Feb 18, 2020 306.93 308.93 304.28 306.74 1,047,031 -0.91(-0.30%)
Feb 14, 2020 301.73 307.70 300.55 307.65 979,200 +6.30(+2.09%)
Feb 13, 2020 301.92 303.82 297.60 301.35 1,107,731 -2.48(-0.82%)
Feb 12, 2020 295.35 304.14 294.68 303.83 1,288,033 +9.71(+3.30%)
Feb 11, 2020 297.18 298.08 292.58 294.12 1,397,488 -2.44(-0.82%)
Feb 10, 2020 294.43 296.79 293.74 296.56 1,088,974 +1.08(+0.37%)
Feb 07, 2020 297.11 297.62 294.74 295.48 1,401,600 -0.04(-0.01%)
Feb 06, 2020 296.98 298.89 292.27 295.52 1,975,094 +0.75(+0.25%)
Feb 05, 2020 299.57 300.36 291.66 294.77 1,324,177 -3.15(-1.06%)
Feb 04, 2020 298.97 300.89 297.81 297.92 1,308,004 +2.25(+0.76%)
Feb 03, 2020 294.65 297.37 294.28 295.67 1,002,254 +1.94(+0.66%)
Jan 31, 2020 298.51 299.89 292.67 293.73 1,209,700 -6.13(-2.04%)
Jan 30, 2020 296.64 300.10 295.29 299.86 913,883 +2.55(+0.86%)
Jan 29, 2020 298.92 300.71 297.01 297.31 760,113 +0.03(+0.01%)
Jan 28, 2020 294.09 298.43 293.40 297.28 882,437 +4.15(+1.42%)
Jan 27, 2020 291.00 293.93 290.01 293.13 919,424 -1.70(-0.58%)
Jan 24, 2020 298.67 299.14 293.32 294.83 835,800 -2.36(-0.79%)
Jan 23, 2020 294.39 297.94 294.39 297.19 813,355 -0.23(-0.08%)
Jan 22, 2020 298.90 299.59 296.88 297.42 956,340 +1.22(+0.41%)
Jan 21, 2020 294.76 297.59 294.01 296.20 1,423,494 -0.59(-0.20%)
Jan 17, 2020 299.42 299.44 295.41 296.79 2,246,600 -1.40(-0.47%)
Jan 16, 2020 296.19 298.20 294.02 298.19 789,475 +3.81(+1.29%)
Jan 15, 2020 290.00 296.15 290.00 294.38 1,066,246 +4.21(+1.45%)
Jan 14, 2020 293.85 294.26 289.90 290.17 1,249,145 -4.07(-1.38%)
Jan 13, 2020 288.76 294.26 288.44 294.24 961,736 +5.30(+1.83%)
Jan 10, 2020 290.64 290.91 288.09 288.94 834,400 -0.64(-0.22%)
Jan 09, 2020 285.68 290.90 285.68 289.58 1,316,140 +4.57(+1.60%)
Jan 08, 2020 281.93 286.81 281.13 285.01 1,004,476 +4.03(+1.43%)
Jan 07, 2020 283.12 286.69 280.97 280.98 1,253,709 +1.94(+0.70%)
Jan 06, 2020 275.60 279.07 274.77 279.04 875,497 +2.13(+0.77%)
Jan 03, 2020 274.55 278.20 274.03 276.91 576,700 -0.93(-0.33%)
Jan 02, 2020 274.57 277.90 273.72 277.84 1,092,326 +4.79(+1.75%)
Dec 31, 2019 271.51 273.30 270.85 273.05 638,900 +1.11(+0.41%)
Dec 30, 2019 274.38 274.74 271.01 271.94 539,003 -2.35(-0.86%)
Dec 27, 2019 274.44 274.86 272.39 274.29 688,700 +0.73(+0.27%)
Dec 26, 2019 273.33 274.33 272.43 273.56 450,279 +1.06(+0.39%)
Dec 24, 2019 271.84 273.05 271.05 272.50 363,000 +1.13(+0.42%)
Dec 23, 2019 272.92 273.44 270.90 271.37 1,054,441 -0.29(-0.11%)
Dec 20, 2019 272.50 273.91 270.50 271.66 1,695,000 -0.82(-0.30%)
Dec 19, 2019 268.96 272.52 268.78 272.48 1,570,191 +3.03(+1.12%)
Dec 18, 2019 272.34 272.57 268.90 269.45 1,603,925 -2.11(-0.78%)
Dec 17, 2019 274.03 274.03 271.56 271.56 1,667,538 -1.05(-0.39%)
Dec 16, 2019 273.32 273.98 271.25 272.61 1,172,812 +1.41(+0.52%)
Dec 13, 2019 269.08 271.48 268.19 271.20 1,468,700 +0.91(+0.34%)
Dec 12, 2019 272.09 272.58 270.20 270.29 1,779,499 -1.86(-0.68%)
Dec 11, 2019 272.75 273.70 271.21 272.15 1,267,006 +0.49(+0.18%)
Dec 10, 2019 271.96 273.54 270.80 271.66 971,211 -0.40(-0.15%)
Dec 09, 2019 275.19 275.19 271.92 272.06 1,096,801 -2.32(-0.85%)
Dec 06, 2019 273.62 275.75 272.01 274.38 1,585,700 +2.84(+1.05%)
Dec 05, 2019 269.56 272.14 268.74 271.54 1,523,524 +3.08(+1.15%)
Dec 04, 2019 263.69 268.98 263.35 268.46 1,012,958 +4.46(+1.69%)
Dec 03, 2019 260.05 264.03 259.45 264.00 1,337,749 +1.81(+0.69%)
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.