S&P Global Inc (NY: SPGI )

357.91 +0.49 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 314.06 319.33 311.85 318.38 1,976,204 +6.09(+1.95%)
May 28, 2020 311.27 316.91 308.36 312.28 1,968,902 +3.30(+1.07%)
May 27, 2020 310.41 310.41 301.84 308.98 1,207,588 +3.03(+0.99%)
May 26, 2020 311.75 312.37 304.84 305.95 1,730,726 +1.13(+0.37%)
May 22, 2020 303.93 305.58 300.58 304.83 635,838 +1.08(+0.35%)
May 21, 2020 307.20 309.67 302.26 303.75 741,940 -3.17(-1.03%)
May 20, 2020 308.25 309.92 305.34 306.92 819,717 +2.84(+0.94%)
May 19, 2020 304.73 310.13 303.66 304.07 1,266,294 -0.53(-0.17%)
May 18, 2020 304.04 309.12 303.62 304.60 1,813,894 +8.30(+2.80%)
May 15, 2020 291.66 297.76 290.62 296.30 2,005,933 +2.95(+1.01%)
May 14, 2020 284.84 293.49 283.54 293.35 1,282,523 +5.59(+1.94%)
May 13, 2020 291.03 295.66 285.41 287.76 1,680,347 -4.70(-1.61%)
May 12, 2020 298.08 300.24 292.46 292.46 1,333,825 -1.44(-0.49%)
May 11, 2020 287.41 296.44 286.05 293.90 1,233,831 +2.96(+1.02%)
May 08, 2020 293.24 293.24 289.11 290.94 871,553 +2.02(+0.70%)
May 07, 2020 287.91 291.06 286.31 288.92 1,312,227 +6.08(+2.15%)
May 06, 2020 288.17 290.73 282.40 282.83 901,355 -5.91(-2.05%)
May 05, 2020 283.09 291.82 281.83 288.75 1,073,920 +9.42(+3.37%)
May 04, 2020 276.91 281.63 274.73 279.33 1,215,168 -0.28(-0.10%)
May 01, 2020 281.18 282.51 277.68 279.61 1,178,474 -6.67(-2.33%)
Apr 30, 2020 282.75 288.45 282.00 286.28 1,960,740 -1.50(-0.52%)
Apr 29, 2020 296.42 296.94 286.80 287.78 1,797,633 -1.38(-0.48%)
Apr 28, 2020 293.24 301.45 285.91 289.16 2,095,293 +4.53(+1.59%)
Apr 27, 2020 280.00 285.46 278.76 284.62 1,319,464 +7.09(+2.55%)
Apr 24, 2020 276.24 278.11 274.06 277.54 1,150,340 +4.28(+1.57%)
Apr 23, 2020 270.55 274.96 269.81 273.26 1,738,639 +3.47(+1.29%)
Apr 22, 2020 266.56 271.14 263.32 269.79 1,137,896 +8.58(+3.29%)
Apr 21, 2020 265.13 267.38 259.92 261.20 1,898,991 -11.67(-4.28%)
Apr 20, 2020 271.58 274.34 270.25 272.88 1,547,832 -3.34(-1.21%)
Apr 17, 2020 276.31 280.16 272.01 276.22 2,729,244 +7.86(+2.93%)
Apr 16, 2020 268.00 269.92 264.78 268.36 1,294,564 +1.27(+0.48%)
Apr 15, 2020 264.11 268.72 261.12 267.09 1,630,748 -4.00(-1.47%)
Apr 14, 2020 269.38 272.70 265.13 271.09 2,648,428 +8.70(+3.32%)
Apr 13, 2020 273.20 274.09 261.34 262.39 2,967,313 -14.77(-5.33%)
Apr 09, 2020 257.02 278.46 257.02 277.16 2,803,723 +21.54(+8.43%)
Apr 08, 2020 253.65 256.18 249.47 255.61 1,356,751 +5.33(+2.13%)
Apr 07, 2020 258.89 259.26 249.97 250.29 1,717,288 +0.22(+0.09%)
Apr 06, 2020 242.63 251.50 238.46 250.06 2,178,351 +16.65(+7.13%)
Apr 03, 2020 232.96 236.03 230.70 233.41 2,268,657 -2.48(-1.05%)
Apr 02, 2020 228.08 236.25 224.92 235.90 1,775,639 +6.85(+2.99%)
Apr 01, 2020 228.68 234.04 228.15 229.05 3,537,793 -10.48(-4.37%)
Mar 31, 2020 238.45 242.58 235.07 239.52 3,895,217 -1.90(-0.79%)
Mar 30, 2020 235.97 243.02 233.62 241.42 2,587,895 +7.08(+3.02%)
Mar 27, 2020 233.69 240.97 231.43 234.34 2,992,275 -5.08(-2.12%)
Mar 26, 2020 226.31 240.99 225.21 239.43 2,950,951 +17.36(+7.82%)
Mar 25, 2020 215.17 229.41 212.43 222.07 2,092,452 +8.34(+3.90%)
Mar 24, 2020 198.21 214.45 195.39 213.73 2,819,360 +26.01(+13.86%)
Mar 23, 2020 198.26 207.25 187.01 187.72 2,665,283 -16.36(-8.02%)
Mar 20, 2020 206.25 210.15 200.49 204.08 3,640,697 +0.99(+0.49%)
Mar 19, 2020 186.87 207.14 182.53 203.09 3,277,428 +14.37(+7.61%)
Mar 18, 2020 208.10 213.59 181.86 188.73 4,333,368 -33.80(-15.19%)
Mar 17, 2020 223.47 226.07 215.19 222.53 3,279,211 +5.38(+2.48%)
Mar 16, 2020 217.59 227.08 204.96 217.15 3,191,391 -25.35(-10.46%)
Mar 13, 2020 232.37 244.28 220.59 242.50 3,472,709 +25.38(+11.69%)
Mar 12, 2020 219.17 226.17 208.85 217.12 4,767,422 -17.82(-7.58%)
Mar 11, 2020 245.25 249.03 231.88 234.94 3,473,806 -18.39(-7.26%)
Mar 10, 2020 246.82 253.58 240.14 253.33 3,129,861 +16.28(+6.87%)
Mar 09, 2020 244.21 252.94 236.49 237.04 4,038,524 -27.91(-10.53%)
Mar 06, 2020 262.83 266.17 258.05 264.95 2,571,588 -7.19(-2.64%)
Mar 05, 2020 282.78 282.95 268.76 272.14 1,866,862 -17.24(-5.96%)
Mar 04, 2020 278.60 289.56 275.57 289.38 1,502,199 +15.56(+5.68%)
Mar 03, 2020 283.29 290.93 271.40 273.82 2,753,944 -8.96(-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.