S&P Global Inc (NY: SPGI )

362.58 +9.78 (+2.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 378.69 378.86 374.08 374.77 1,782,943 -1.06(-0.28%)
May 27, 2021 373.84 378.17 372.51 375.83 1,245,423 +1.85(+0.49%)
May 26, 2021 374.74 376.48 372.67 373.98 882,415 +0.08(+0.02%)
May 25, 2021 375.70 376.88 373.56 373.90 964,394 +0.31(+0.08%)
May 24, 2021 372.64 377.81 372.56 373.60 1,223,481 +1.53(+0.41%)
May 21, 2021 370.06 373.87 369.70 372.07 1,562,168 +2.93(+0.79%)
May 20, 2021 366.22 371.91 366.17 369.14 1,167,725 +3.80(+1.04%)
May 19, 2021 361.63 365.44 358.88 365.34 1,145,369 +0.54(+0.15%)
May 18, 2021 369.44 369.56 364.69 364.80 1,042,242 -4.76(-1.29%)
May 17, 2021 373.65 373.65 368.01 369.56 1,584,194 -4.15(-1.11%)
May 14, 2021 374.56 375.51 371.83 373.70 1,586,145 -0.53(-0.14%)
May 13, 2021 366.83 374.97 365.80 374.24 1,915,632 +9.87(+2.71%)
May 12, 2021 372.05 372.60 362.73 364.37 1,714,687 -9.84(-2.63%)
May 11, 2021 380.44 380.76 372.76 374.21 1,930,601 -10.54(-2.74%)
May 10, 2021 386.97 390.30 384.26 384.74 1,338,195 -0.34(-0.09%)
May 07, 2021 385.14 385.99 383.21 385.09 1,084,628 +1.12(+0.29%)
May 06, 2021 388.12 388.43 380.44 383.96 1,638,890 -2.45(-0.64%)
May 05, 2021 389.46 392.82 385.69 386.42 1,096,261 -5.00(-1.28%)
May 04, 2021 386.74 391.42 385.61 391.42 1,760,924 +3.18(+0.82%)
May 03, 2021 385.38 388.45 384.57 388.23 1,046,027 +3.46(+0.90%)
Apr 30, 2021 385.41 389.25 382.89 384.77 1,514,084 -2.28(-0.59%)
Apr 29, 2021 379.46 387.89 376.98 387.05 1,687,386 +12.44(+3.32%)
Apr 28, 2021 381.66 382.83 374.59 374.61 1,573,713 -4.00(-1.06%)
Apr 27, 2021 380.12 380.88 375.74 378.61 1,306,809 +0.21(+0.05%)
Apr 26, 2021 382.75 382.75 377.88 378.41 937,671 -4.15(-1.08%)
Apr 23, 2021 379.50 383.83 378.09 382.56 1,252,114 +4.76(+1.26%)
Apr 22, 2021 375.57 379.92 375.41 377.80 1,068,188 +0.54(+0.14%)
Apr 21, 2021 374.53 377.66 373.93 377.25 1,197,864 +3.65(+0.98%)
Apr 20, 2021 369.61 373.85 367.57 373.61 1,538,706 +2.58(+0.70%)
Apr 19, 2021 372.08 373.61 370.39 371.02 992,106 -1.61(-0.43%)
Apr 16, 2021 372.69 372.88 368.79 372.63 2,092,303 +2.96(+0.80%)
Apr 15, 2021 368.94 370.99 367.60 369.67 979,853 +3.00(+0.82%)
Apr 14, 2021 368.76 371.37 365.67 366.68 906,159 -0.93(-0.25%)
Apr 13, 2021 363.86 369.33 363.86 367.60 961,612 +1.83(+0.50%)
Apr 12, 2021 363.24 366.42 360.93 365.77 1,050,650 +1.98(+0.54%)
Apr 09, 2021 361.13 363.99 358.45 363.79 1,342,921 +3.44(+0.95%)
Apr 08, 2021 359.16 363.76 356.79 360.35 959,754 +4.35(+1.22%)
Apr 07, 2021 359.98 361.80 354.23 356.00 1,278,347 -4.58(-1.27%)
Apr 06, 2021 360.81 362.99 359.11 360.59 950,897 -1.30(-0.36%)
Apr 05, 2021 357.97 363.11 356.17 361.89 1,012,080 +4.45(+1.25%)
Apr 01, 2021 354.27 357.75 350.39 357.43 1,260,941 +9.64(+2.77%)
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%)
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.