S&P Global Inc (NY: SPGI )

377.09 -1.03 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.