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, 2021 348.42 350.61 346.52 347.79 1,132,514 +0.09(+0.03%)
Mar 30, 2021 354.00 354.46 347.24 347.70 1,280,207 -8.83(-2.48%)
Mar 29, 2021 353.51 356.94 353.09 356.54 1,485,805 +2.16(+0.61%)
Mar 26, 2021 346.71 354.42 346.02 354.38 1,169,526 +8.13(+2.35%)
Mar 25, 2021 346.80 346.80 342.80 346.25 1,409,109 -0.48(-0.14%)
Mar 24, 2021 342.07 348.10 341.28 346.73 1,084,618 +4.89(+1.43%)
Mar 23, 2021 340.62 343.33 337.67 341.84 1,643,114 +1.27(+0.37%)
Mar 22, 2021 340.99 345.66 339.69 340.57 935,609 -1.80(-0.53%)
Mar 19, 2021 342.06 344.60 341.30 342.37 2,350,721 -1.07(-0.31%)
Mar 18, 2021 345.54 347.17 338.19 343.45 1,743,422 -1.70(-0.49%)
Mar 17, 2021 343.07 346.24 340.76 345.15 1,514,839 +1.56(+0.45%)
Mar 16, 2021 347.22 352.80 342.78 343.59 1,352,328 -2.84(-0.82%)
Mar 15, 2021 339.58 346.73 339.58 346.43 1,533,660 +5.80(+1.70%)
Mar 12, 2021 340.17 341.25 336.39 340.64 1,244,403 +0.46(+0.14%)
Mar 11, 2021 340.82 341.72 337.81 340.17 1,727,400 +0.78(+0.23%)
Mar 10, 2021 339.24 340.04 335.55 339.40 1,281,643 +2.20(+0.65%)
Mar 09, 2021 342.34 346.31 336.94 337.20 2,093,440 -0.59(-0.17%)
Mar 08, 2021 329.20 341.67 328.67 337.79 1,881,707 +8.08(+2.45%)
Mar 05, 2021 325.25 329.99 322.60 329.71 2,268,234 +6.88(+2.13%)
Mar 04, 2021 321.54 329.74 320.82 322.83 2,164,864 +1.00(+0.31%)
Mar 03, 2021 325.44 326.89 321.59 321.83 1,714,958 -6.32(-1.93%)
Mar 02, 2021 331.37 332.56 327.94 328.15 1,774,014 -4.52(-1.36%)
Mar 01, 2021 326.75 334.02 325.42 332.67 1,175,024 +8.05(+2.48%)
Feb 26, 2021 327.26 328.48 321.69 324.62 1,715,583 -1.17(-0.36%)
Feb 25, 2021 326.72 330.90 324.72 325.79 2,621,946 -1.22(-0.37%)
Feb 24, 2021 321.31 327.40 317.73 327.02 1,687,257 +6.52(+2.03%)
Feb 23, 2021 326.22 327.13 318.42 320.50 2,294,576 -7.24(-2.21%)
Feb 22, 2021 333.59 333.59 326.06 327.74 1,568,195 -5.85(-1.75%)
Feb 19, 2021 333.48 336.22 332.84 333.59 1,272,912 +0.77(+0.23%)
Feb 18, 2021 331.47 335.36 331.47 332.82 1,174,533 -0.46(-0.14%)
Feb 17, 2021 329.77 333.44 329.04 333.28 1,367,740 +0.59(+0.18%)
Feb 16, 2021 334.78 336.30 330.89 332.69 2,318,725 -1.10(-0.33%)
Feb 12, 2021 332.04 334.88 331.62 333.79 2,068,063 +0.06(+0.02%)
Feb 11, 2021 328.78 334.15 327.45 333.73 1,655,032 +6.28(+1.92%)
Feb 10, 2021 329.39 331.24 325.13 327.45 1,841,077 +0.60(+0.18%)
Feb 09, 2021 324.50 332.83 321.24 326.85 3,208,107 +6.83(+2.14%)
Feb 08, 2021 320.13 320.86 317.56 320.02 1,271,320 +1.40(+0.44%)
Feb 05, 2021 323.47 326.92 318.09 318.62 2,189,690 -4.36(-1.35%)
Feb 04, 2021 319.28 323.00 318.85 322.98 1,192,329 +4.13(+1.30%)
Feb 03, 2021 324.50 324.50 318.77 318.85 1,733,992 -5.75(-1.77%)
Feb 02, 2021 318.83 326.62 318.68 324.60 2,437,612 +8.12(+2.57%)
Feb 01, 2021 314.42 317.51 311.89 316.48 1,804,721 +4.76(+1.53%)
Jan 29, 2021 308.15 314.81 306.67 311.72 2,780,841 -1.94(-0.62%)
Jan 28, 2021 303.68 318.28 301.95 313.65 2,768,143 +12.46(+4.14%)
Jan 27, 2021 317.30 322.19 298.44 301.20 3,127,028 -12.50(-3.98%)
Jan 26, 2021 310.11 315.69 308.06 313.69 1,504,602 +4.01(+1.30%)
Jan 25, 2021 310.77 312.92 306.51 309.68 1,478,432 -0.21(-0.07%)
Jan 22, 2021 311.49 315.27 309.81 309.89 1,544,844 -2.54(-0.81%)
Jan 21, 2021 314.77 317.61 311.30 312.43 1,649,716 -4.15(-1.31%)
Jan 20, 2021 312.39 319.04 309.76 316.57 2,846,982 +8.65(+2.81%)
Jan 19, 2021 302.38 308.88 301.60 307.92 2,261,720 +7.07(+2.35%)
Jan 15, 2021 301.29 302.59 298.48 300.85 2,747,587 -0.23(-0.08%)
Jan 14, 2021 307.74 311.13 299.92 301.08 1,942,762 -5.77(-1.88%)
Jan 13, 2021 309.36 310.26 306.17 306.85 1,969,693 -3.75(-1.21%)
Jan 12, 2021 314.42 314.42 308.04 310.60 2,309,989 -3.28(-1.05%)
Jan 11, 2021 319.35 320.03 313.38 313.88 1,571,750 -7.52(-2.34%)
Jan 08, 2021 325.68 325.68 317.31 321.40 1,519,115 -2.18(-0.67%)
Jan 07, 2021 323.93 327.91 320.95 323.59 1,888,171 +0.21(+0.06%)
Jan 06, 2021 321.61 324.97 318.75 323.38 1,666,066 +0.40(+0.12%)
Jan 05, 2021 326.25 329.07 319.67 322.98 2,046,886 -4.72(-1.44%)
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.