S&P Global Inc (NY: SPGI )

351.01 -6.90 (-1.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 362.25 362.40 357.49 359.60 790,019 -0.40(-0.11%)
Aug 28, 2020 358.82 360.24 356.49 360.00 519,573 +2.80(+0.78%)
Aug 27, 2020 358.92 360.70 353.18 357.20 612,005 -0.42(-0.12%)
Aug 26, 2020 351.33 360.57 350.50 357.62 689,710 +5.80(+1.65%)
Aug 25, 2020 354.44 354.56 350.50 351.82 538,271 -0.81(-0.23%)
Aug 24, 2020 356.64 357.54 350.93 352.64 600,817 -1.97(-0.56%)
Aug 21, 2020 354.39 355.94 351.02 354.61 737,478 +0.77(+0.22%)
Aug 20, 2020 347.86 354.09 347.75 353.83 750,809 +3.05(+0.87%)
Aug 19, 2020 354.39 355.68 350.44 350.79 1,040,248 -1.97(-0.56%)
Aug 18, 2020 349.85 354.87 349.21 352.76 573,010 +2.92(+0.83%)
Aug 17, 2020 346.05 352.49 346.05 349.84 631,713 +4.77(+1.38%)
Aug 14, 2020 347.23 350.44 343.68 345.07 541,878 -3.78(-1.08%)
Aug 13, 2020 340.29 349.18 340.29 348.85 738,130 +6.80(+1.99%)
Aug 12, 2020 340.34 345.78 339.94 342.05 533,228 +5.37(+1.59%)
Aug 11, 2020 337.88 342.56 334.74 336.68 760,684 -0.35(-0.10%)
Aug 10, 2020 337.95 338.25 333.52 337.04 564,133 -3.13(-0.92%)
Aug 07, 2020 342.84 344.30 334.68 340.17 845,180 -5.19(-1.50%)
Aug 06, 2020 340.04 345.52 339.27 345.36 636,320 +5.07(+1.49%)
Aug 05, 2020 339.93 342.80 338.58 340.29 727,788 +1.59(+0.47%)
Aug 04, 2020 341.38 343.73 335.13 338.70 1,139,645 -4.81(-1.40%)
Aug 03, 2020 345.55 348.02 342.39 343.51 687,394 +0.42(+0.12%)
Jul 31, 2020 346.43 347.49 337.67 343.09 1,150,216 -2.08(-0.60%)
Jul 30, 2020 347.12 349.34 341.53 345.17 1,146,015 -7.34(-2.08%)
Jul 29, 2020 341.11 352.64 341.11 352.50 1,057,880 +12.01(+3.53%)
Jul 28, 2020 349.28 349.28 336.60 340.49 1,209,993 -3.64(-1.06%)
Jul 27, 2020 342.97 348.24 342.25 344.14 1,079,941 +1.32(+0.39%)
Jul 24, 2020 340.26 345.11 338.39 342.81 878,766 +1.68(+0.49%)
Jul 23, 2020 347.73 350.33 339.14 341.14 1,412,207 -8.02(-2.30%)
Jul 22, 2020 346.64 350.92 346.41 349.16 647,906 +1.59(+0.46%)
Jul 21, 2020 351.66 352.15 346.03 347.57 624,365 -3.19(-0.91%)
Jul 20, 2020 345.39 351.96 345.39 350.77 610,170 +3.33(+0.96%)
Jul 17, 2020 344.28 347.83 342.46 347.44 589,757 +5.07(+1.48%)
Jul 16, 2020 345.86 347.40 339.76 342.36 637,619 -5.18(-1.49%)
Jul 15, 2020 349.77 349.77 343.07 347.55 626,046 +3.09(+0.90%)
Jul 14, 2020 337.88 344.62 336.82 344.45 739,651 +5.44(+1.60%)
Jul 13, 2020 345.80 349.16 337.21 339.01 938,925 -5.60(-1.63%)
Jul 10, 2020 345.80 347.10 341.40 344.62 838,238 -0.89(-0.26%)
Jul 09, 2020 346.70 349.50 342.30 345.51 1,149,958 -1.57(-0.45%)
Jul 08, 2020 338.33 347.50 338.33 347.08 1,144,556 +12.86(+3.85%)
Jul 07, 2020 332.45 338.55 332.45 334.21 854,214 +0.17(+0.05%)
Jul 06, 2020 331.68 337.02 330.70 334.05 1,323,563 +7.61(+2.33%)
Jul 02, 2020 331.43 332.35 325.80 326.44 722,675 -1.24(-0.38%)
Jul 01, 2020 323.66 329.26 321.97 327.68 983,345 +4.94(+1.53%)
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%)
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.