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 (%)
Jun 30, 2020 315.04 323.82 313.87 322.74 1,861,502 +8.02(+2.55%)
Jun 29, 2020 318.50 318.50 311.73 314.72 1,325,318 -0.30(-0.10%)
Jun 26, 2020 318.26 321.23 314.57 315.02 2,617,311 -6.09(-1.90%)
Jun 25, 2020 311.87 321.54 309.54 321.12 1,073,858 +9.65(+3.10%)
Jun 24, 2020 317.91 319.77 309.93 311.47 1,325,305 -10.37(-3.22%)
Jun 23, 2020 322.81 325.74 320.32 321.84 908,531 +2.15(+0.67%)
Jun 22, 2020 317.09 320.25 314.21 319.69 1,358,152 +2.58(+0.81%)
Jun 19, 2020 325.48 326.19 314.71 317.11 1,972,937 -3.02(-0.94%)
Jun 18, 2020 317.90 321.07 316.71 320.13 741,468 +0.48(+0.15%)
Jun 17, 2020 319.94 322.84 318.50 319.65 915,423 +1.36(+0.43%)
Jun 16, 2020 323.25 323.25 312.54 318.29 938,056 +5.17(+1.65%)
Jun 15, 2020 303.66 314.34 301.81 313.12 1,018,839 +2.68(+0.86%)
Jun 12, 2020 307.98 311.71 303.66 310.43 1,192,991 +9.68(+3.22%)
Jun 11, 2020 318.36 319.51 300.23 300.75 1,698,235 -23.66(-7.29%)
Jun 10, 2020 322.25 327.26 319.45 324.41 1,160,068 +3.50(+1.09%)
Jun 09, 2020 322.51 324.10 319.99 320.91 986,733 -4.28(-1.32%)
Jun 08, 2020 324.12 326.27 319.23 325.19 1,140,119 -1.36(-0.42%)
Jun 05, 2020 325.68 327.82 322.89 326.55 1,553,971 +5.86(+1.83%)
Jun 04, 2020 324.33 326.78 317.71 320.70 1,234,295 -5.87(-1.80%)
Jun 03, 2020 323.37 327.80 319.94 326.56 1,081,034 +5.89(+1.84%)
Jun 02, 2020 319.16 321.12 316.70 320.68 1,306,877 +0.07(+0.02%)
Jun 01, 2020 319.38 322.83 316.76 320.61 910,926 +2.23(+0.70%)
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%)
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.