S&P Global Inc (NY: SPGI )

465.88 USD +0.95 (+0.20%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 353.51 355.73 351.58 352.87 1,116,220 +0.09(+0.03%)
Mar 30, 2021 359.17 359.64 352.31 352.78 1,261,788 -8.96(-2.48%)
Mar 29, 2021 358.67 362.15 358.24 361.74 1,464,428 +2.19(+0.61%)
Mar 26, 2021 351.77 359.59 351.07 359.55 1,152,700 +8.25(+2.35%)
Mar 25, 2021 351.86 351.86 347.80 351.30 1,388,836 -0.49(-0.14%)
Mar 24, 2021 347.06 353.18 346.26 351.79 1,069,013 +4.96(+1.43%)
Mar 23, 2021 345.59 348.34 342.60 346.83 1,619,474 +1.29(+0.37%)
Mar 22, 2021 345.97 350.71 344.65 345.54 922,148 -1.83(-0.53%)
Mar 19, 2021 347.05 349.63 346.28 347.37 2,316,900 -1.09(-0.31%)
Mar 18, 2021 350.58 352.24 343.13 348.46 1,718,339 -1.73(-0.49%)
Mar 17, 2021 348.08 351.29 345.73 350.19 1,493,045 +1.58(+0.45%)
Mar 16, 2021 352.29 357.95 347.78 348.61 1,332,872 -2.88(-0.82%)
Mar 15, 2021 344.54 351.79 344.54 351.49 1,511,595 +5.88(+1.70%)
Mar 12, 2021 345.14 346.23 341.30 345.61 1,226,500 +0.47(+0.14%)
Mar 11, 2021 345.80 346.71 342.74 345.14 1,702,547 +0.79(+0.23%)
Mar 10, 2021 344.19 345.00 340.45 344.35 1,263,204 +2.23(+0.65%)
Mar 09, 2021 347.34 351.37 341.86 342.12 2,063,321 -0.60(-0.18%)
Mar 08, 2021 334.01 346.66 333.47 342.72 1,854,634 +8.20(+2.45%)
Mar 05, 2021 330.00 334.81 327.31 334.52 2,235,600 +6.98(+2.13%)
Mar 04, 2021 326.23 334.55 325.50 327.54 2,133,717 +1.01(+0.31%)
Mar 03, 2021 330.19 331.66 326.28 326.53 1,690,284 -6.41(-1.93%)
Mar 02, 2021 336.21 337.41 332.73 332.94 1,748,491 -4.59(-1.36%)
Mar 01, 2021 331.52 338.90 330.17 337.53 1,158,119 +8.17(+2.48%)
Feb 26, 2021 332.04 333.27 326.39 329.36 1,690,900 -1.19(-0.36%)
Feb 25, 2021 331.49 335.73 329.46 330.55 2,584,223 -1.24(-0.37%)
Feb 24, 2021 326.00 332.18 322.37 331.79 1,662,982 +6.61(+2.03%)
Feb 23, 2021 330.98 331.91 323.07 325.18 2,261,563 -8.11(-2.43%)
Feb 22, 2021 339.24 339.24 331.59 333.29 1,542,062 -5.95(-1.75%)
Feb 19, 2021 339.13 341.92 338.48 339.24 1,251,700 +0.78(+0.23%)
Feb 18, 2021 337.09 341.04 337.09 338.46 1,154,960 -0.47(-0.14%)
Feb 17, 2021 335.36 339.09 334.62 338.93 1,344,948 +0.60(+0.18%)
Feb 16, 2021 340.45 342.00 336.50 338.33 2,280,085 -1.12(-0.33%)
Feb 12, 2021 337.67 340.55 337.24 339.45 2,033,600 +0.06(+0.02%)
Feb 11, 2021 334.35 339.81 333.00 339.39 1,627,452 +6.39(+1.92%)
Feb 10, 2021 334.97 336.85 330.64 333.00 1,810,397 +0.61(+0.18%)
Feb 09, 2021 330.00 338.47 326.68 332.39 3,154,645 +6.95(+2.14%)
Feb 08, 2021 325.56 326.30 322.94 325.44 1,250,134 +1.42(+0.44%)
Feb 05, 2021 328.95 332.46 323.48 324.02 2,153,200 -4.43(-1.35%)
Feb 04, 2021 324.69 328.47 324.25 328.45 1,172,460 +4.20(+1.30%)
Feb 03, 2021 330.00 330.00 324.17 324.25 1,705,096 -5.85(-1.77%)
Feb 02, 2021 324.23 332.15 324.08 330.10 2,396,990 +8.26(+2.57%)
Feb 01, 2021 319.75 322.89 317.18 321.84 1,774,646 +4.84(+1.53%)
Jan 29, 2021 313.37 320.15 311.86 317.00 2,734,500 -1.97(-0.62%)
Jan 28, 2021 308.83 323.67 307.07 318.97 2,722,013 +12.67(+4.14%)
Jan 27, 2021 322.68 327.65 303.50 306.30 3,074,918 -12.71(-3.98%)
Jan 26, 2021 315.37 321.04 313.28 319.01 1,479,523 +4.08(+1.30%)
Jan 25, 2021 316.04 318.22 311.71 314.93 1,453,795 -0.21(-0.07%)
Jan 22, 2021 316.77 320.61 315.06 315.14 1,519,100 -2.58(-0.81%)
Jan 21, 2021 320.11 322.99 316.58 317.72 1,622,225 -4.22(-1.31%)
Jan 20, 2021 317.68 324.45 315.01 321.94 2,799,538 +8.80(+2.81%)
Jan 19, 2021 307.50 314.12 306.71 313.14 2,224,028 +7.19(+2.35%)
Jan 15, 2021 306.40 307.72 303.54 305.95 2,701,800 -0.23(-0.08%)
Jan 14, 2021 312.95 316.40 305.00 306.18 1,910,387 -5.87(-1.88%)
Jan 13, 2021 314.60 315.52 311.36 312.05 1,936,869 -3.81(-1.21%)
Jan 12, 2021 319.75 319.75 313.26 315.86 2,271,494 -3.34(-1.05%)
Jan 11, 2021 324.76 325.45 318.69 319.20 1,545,558 -7.65(-2.34%)
Jan 08, 2021 331.20 331.20 322.69 326.85 1,493,800 -2.22(-0.67%)
Jan 07, 2021 329.42 333.47 326.39 329.07 1,856,706 +0.21(+0.06%)
Jan 06, 2021 327.06 330.48 324.15 328.86 1,638,302 +0.41(+0.12%)
Jan 05, 2021 331.78 334.65 325.09 328.45 2,012,776 -4.80(-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.