S&P Global Inc (NY: SPGI )

359.80 -2.78 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 419.52 420.55 407.27 407.28 2,432,042 -8.71(-2.09%)
Mar 30, 2022 413.45 416.46 412.73 415.99 2,111,039 +1.49(+0.36%)
Mar 29, 2022 416.83 417.85 412.04 414.50 1,538,191 +2.93(+0.71%)
Mar 28, 2022 411.42 414.66 407.33 411.57 2,547,931 +1.02(+0.25%)
Mar 25, 2022 406.06 410.93 405.01 410.55 2,089,557 +5.76(+1.42%)
Mar 24, 2022 406.72 407.72 403.12 404.79 2,081,500 +1.95(+0.48%)
Mar 23, 2022 408.75 409.95 401.97 402.84 2,160,464 -8.51(-2.07%)
Mar 22, 2022 403.59 413.59 402.68 411.35 2,356,845 +9.45(+2.35%)
Mar 21, 2022 402.73 405.11 399.02 401.90 2,223,623 -5.14(-1.26%)
Mar 18, 2022 401.31 409.09 400.60 407.05 2,878,504 +7.23(+1.81%)
Mar 17, 2022 388.74 400.12 388.74 399.82 2,410,548 +10.36(+2.66%)
Mar 16, 2022 387.17 393.59 381.36 389.46 2,107,083 +4.81(+1.25%)
Mar 15, 2022 378.27 385.62 372.77 384.65 1,991,289 +10.32(+2.76%)
Mar 14, 2022 380.82 383.61 370.54 374.34 2,576,298 -2.66(-0.71%)
Mar 11, 2022 382.28 385.90 376.60 377.00 2,268,100 -3.05(-0.80%)
Mar 10, 2022 378.59 383.01 371.20 380.05 2,787,023 -8.70(-2.24%)
Mar 09, 2022 398.56 399.27 388.22 388.75 3,055,769 +3.36(+0.87%)
Mar 08, 2022 381.44 392.99 377.79 385.39 3,720,191 +2.47(+0.65%)
Mar 07, 2022 403.96 405.11 381.96 382.92 4,252,002 -21.75(-5.38%)
Mar 04, 2022 397.06 405.49 394.45 404.67 3,606,014 +7.00(+1.76%)
Mar 03, 2022 395.94 405.91 388.39 397.67 4,390,825 +1.37(+0.35%)
Mar 02, 2022 391.22 403.69 389.21 396.30 5,839,798 +8.48(+2.19%)
Mar 01, 2022 375.33 393.48 373.52 387.82 9,839,953 +14.78(+3.96%)
Feb 28, 2022 376.32 386.73 369.50 373.05 5,258,534 -5.15(-1.36%)
Feb 25, 2022 375.20 381.77 368.38 378.20 8,179,948 -0.78(-0.21%)
Feb 24, 2022 361.70 381.01 360.97 378.98 1,908,855 +8.25(+2.23%)
Feb 23, 2022 381.21 382.04 370.13 370.73 1,779,358 -6.83(-1.81%)
Feb 22, 2022 373.71 381.59 373.39 377.56 1,660,249 +1.57(+0.42%)
Feb 18, 2022 376.00 0 -2.80(-0.74%)
Feb 17, 2022 384.09 385.28 378.22 378.80 1,233,522 -5.02(-1.31%)
Feb 16, 2022 381.69 386.54 377.92 383.82 1,825,962 +1.17(+0.31%)
Feb 15, 2022 384.52 387.25 380.11 382.65 1,441,054 +4.63(+1.22%)
Feb 14, 2022 383.77 386.23 372.80 378.02 3,175,309 -6.90(-1.79%)
Feb 11, 2022 392.21 394.58 383.52 384.92 2,751,299 -8.73(-2.22%)
Feb 10, 2022 396.51 403.81 391.34 393.65 2,437,750 -10.76(-2.66%)
Feb 09, 2022 399.93 407.20 398.45 404.41 2,367,990 +8.22(+2.08%)
Feb 08, 2022 397.74 399.46 388.23 396.19 2,914,405 -5.42(-1.35%)
Feb 07, 2022 410.37 413.90 400.27 401.61 1,484,595 -9.06(-2.21%)
Feb 04, 2022 405.73 416.24 404.68 410.67 1,383,181 +1.23(+0.30%)
Feb 03, 2022 414.25 416.06 408.50 409.44 1,237,872 -8.84(-2.11%)
Feb 02, 2022 417.52 419.61 413.75 418.28 1,655,466 +4.57(+1.10%)
Feb 01, 2022 414.69 415.64 405.55 413.71 1,479,655 +2.22(+0.54%)
Jan 31, 2022 403.00 411.78 411.49 1,804,403 +8.52(+2.12%)
Jan 28, 2022 391.68 403.07 387.44 402.97 1,716,543 +11.44(+2.92%)
Jan 27, 2022 400.10 406.37 389.56 391.53 1,735,601 -2.44(-0.62%)
Jan 26, 2022 399.52 403.85 391.29 393.97 2,138,894 -1.97(-0.50%)
Jan 25, 2022 406.88 409.40 395.44 395.94 2,521,121 -18.25(-4.41%)
Jan 24, 2022 405.81 415.09 397.09 414.20 1,878,294 +1.01(+0.24%)
Jan 21, 2022 415.28 421.39 410.63 413.19 1,649,095 -1.04(-0.25%)
Jan 20, 2022 421.47 427.57 412.68 414.23 1,297,065 -4.93(-1.18%)
Jan 19, 2022 423.59 430.87 418.68 419.15 1,549,223 -1.19(-0.28%)
Jan 18, 2022 422.38 423.86 416.87 420.34 1,496,510 -8.14(-1.90%)
Jan 14, 2022 428.48 0 -3.88(-0.90%)
Jan 13, 2022 443.81 446.03 430.80 432.35 1,168,526 -11.47(-2.58%)
Jan 12, 2022 439.55 446.55 438.60 443.82 1,929,483 +6.76(+1.55%)
Jan 11, 2022 431.48 437.21 427.03 437.06 1,510,812 +5.58(+1.29%)
Jan 10, 2022 435.16 438.44 424.48 431.48 2,378,829 -11.26(-2.54%)
Jan 07, 2022 446.04 448.02 442.13 442.74 1,096,212 -5.16(-1.15%)
Jan 06, 2022 449.66 450.87 442.54 447.90 1,465,756 -3.77(-0.83%)
Jan 05, 2022 457.09 458.99 451.32 451.67 1,327,974 -4.02(-0.88%)
Jan 04, 2022 460.85 460.85 452.86 455.69 1,226,228 -1.27(-0.28%)
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.