S&P Global Inc (NY: SPGI )

347.14 -3.87 (-1.10%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 264.94 284.70 263.15 282.79 3,213,207 +22.87(+8.80%)
Feb 28, 2020 254.35 259.92 251.21 259.91 2,968,335 -1.21(-0.46%)
Feb 27, 2020 270.61 271.12 261.13 261.13 2,351,196 -15.27(-5.52%)
Feb 26, 2020 277.32 282.81 275.01 276.39 1,494,176 +0.14(+0.05%)
Feb 25, 2020 284.68 286.22 274.62 276.26 1,472,563 -7.43(-2.62%)
Feb 24, 2020 277.75 285.47 276.29 283.69 2,057,026 -2.29(-0.80%)
Feb 21, 2020 293.94 294.39 284.42 285.98 2,119,157 -9.91(-3.35%)
Feb 20, 2020 302.40 302.67 293.07 295.88 1,946,757 -7.56(-2.49%)
Feb 19, 2020 300.50 305.18 299.56 303.44 1,375,200 +4.31(+1.44%)
Feb 18, 2020 299.32 301.27 296.73 299.13 1,073,658 -0.89(-0.30%)
Feb 14, 2020 294.25 300.07 293.10 300.02 1,004,102 +6.14(+2.09%)
Feb 13, 2020 294.43 296.29 290.22 293.88 1,135,902 -2.42(-0.82%)
Feb 12, 2020 288.02 296.60 287.37 296.30 1,320,790 +9.47(+3.30%)
Feb 11, 2020 289.81 290.69 285.32 286.83 1,433,028 -2.38(-0.82%)
Feb 10, 2020 287.13 289.43 286.45 289.20 1,116,668 +1.05(+0.37%)
Feb 07, 2020 289.74 290.24 287.43 288.15 1,437,245 -0.04(-0.01%)
Feb 06, 2020 289.62 291.48 285.02 288.19 2,025,324 +0.73(+0.25%)
Feb 05, 2020 292.14 292.91 284.43 287.46 1,357,853 -3.07(-1.06%)
Feb 04, 2020 291.56 293.43 290.42 290.53 1,341,268 +2.19(+0.76%)
Feb 03, 2020 287.34 290.00 286.98 288.34 1,027,743 +1.89(+0.66%)
Jan 31, 2020 291.11 292.45 285.41 286.44 1,240,464 -5.98(-2.04%)
Jan 30, 2020 289.28 292.66 287.97 292.42 937,124 +2.49(+0.86%)
Jan 29, 2020 291.51 293.26 289.64 289.94 779,444 +0.03(+0.01%)
Jan 28, 2020 286.80 291.03 286.12 289.91 904,879 +4.05(+1.42%)
Jan 27, 2020 283.78 286.64 282.82 285.86 942,806 -1.66(-0.58%)
Jan 24, 2020 291.26 291.72 286.05 287.52 857,055 -2.30(-0.79%)
Jan 23, 2020 287.09 290.55 287.09 289.82 834,040 -0.22(-0.08%)
Jan 22, 2020 291.49 292.16 289.52 290.04 980,661 +1.19(+0.41%)
Jan 21, 2020 287.45 290.21 286.72 288.85 1,459,696 -0.57(-0.20%)
Jan 17, 2020 291.99 292.01 288.08 289.43 2,303,735 -1.37(-0.47%)
Jan 16, 2020 288.84 290.80 286.73 290.80 809,552 +3.72(+1.29%)
Jan 15, 2020 282.81 288.81 282.81 287.08 1,093,362 +4.11(+1.45%)
Jan 14, 2020 286.56 286.96 282.71 282.97 1,280,913 -3.97(-1.38%)
Jan 13, 2020 281.60 286.96 281.29 286.94 986,194 +5.17(+1.83%)
Jan 10, 2020 283.43 283.69 280.94 281.77 855,620 -0.62(-0.22%)
Jan 09, 2020 278.60 283.69 278.60 282.40 1,349,611 +4.46(+1.60%)
Jan 08, 2020 274.94 279.70 274.16 277.94 1,030,021 +3.93(+1.43%)
Jan 07, 2020 276.10 279.58 274.00 274.01 1,285,593 +1.89(+0.69%)
Jan 06, 2020 268.76 272.15 267.95 272.12 897,762 +2.08(+0.77%)
Jan 03, 2020 267.74 271.30 267.23 270.04 591,366 -0.91(-0.33%)
Jan 02, 2020 267.76 271.01 266.93 270.95 1,120,105 +4.67(+1.75%)
Dec 31, 2019 264.78 266.52 264.13 266.28 655,148 +1.08(+0.41%)
Dec 30, 2019 267.57 267.93 264.29 265.20 552,710 -2.29(-0.86%)
Dec 27, 2019 267.63 268.04 265.63 267.49 706,214 +0.71(+0.27%)
Dec 26, 2019 266.55 267.53 265.67 266.77 461,730 +1.03(+0.39%)
Dec 24, 2019 265.10 266.28 264.33 265.74 372,231 +1.10(+0.42%)
Dec 23, 2019 266.15 266.65 264.18 264.64 1,081,257 -0.28(-0.11%)
Dec 20, 2019 265.74 267.12 263.79 264.92 1,738,106 -0.80(-0.30%)
Dec 19, 2019 262.29 265.76 262.11 265.72 1,610,123 +2.95(+1.12%)
Dec 18, 2019 265.59 265.81 262.23 262.77 1,644,715 -2.06(-0.78%)
Dec 17, 2019 267.23 267.23 264.82 264.82 1,709,946 -1.02(-0.39%)
Dec 16, 2019 266.54 267.19 264.52 265.85 1,202,638 +1.38(+0.52%)
Dec 13, 2019 262.41 264.75 261.54 264.47 1,506,051 +0.89(+0.34%)
Dec 12, 2019 265.34 265.82 263.50 263.59 1,824,754 -1.81(-0.68%)
Dec 11, 2019 265.99 266.91 264.49 265.40 1,299,228 +0.48(+0.18%)
Dec 10, 2019 265.21 266.76 264.08 264.92 995,910 -0.39(-0.15%)
Dec 09, 2019 268.37 268.37 265.18 265.31 1,124,694 -2.26(-0.85%)
Dec 06, 2019 266.83 268.91 265.26 267.57 1,626,027 +2.77(+1.05%)
Dec 05, 2019 262.88 265.39 262.07 264.81 1,562,270 +3.00(+1.15%)
Dec 04, 2019 257.15 262.31 256.82 261.80 1,038,719 +4.35(+1.69%)
Dec 03, 2019 253.60 257.48 253.01 257.45 1,371,770 +1.77(+0.69%)
Dec 02, 2019 258.63 260.04 254.88 255.69 2,017,629 -2.40(-0.93%)
Nov 29, 2019 257.85 260.47 257.54 258.09 1,063,988 -0.83(-0.32%)
Nov 27, 2019 260.29 261.23 256.03 258.92 1,262,921 -1.37(-0.52%)
Nov 26, 2019 259.92 260.70 258.49 260.28 3,051,438 +1.02(+0.39%)
Nov 25, 2019 258.20 261.15 258.18 259.26 1,283,130 +1.18(+0.46%)
Nov 22, 2019 261.62 262.00 256.80 258.08 958,069 +0.80(+0.31%)
Nov 21, 2019 260.99 262.69 256.74 257.28 1,060,013 -3.61(-1.38%)
Nov 20, 2019 260.50 265.32 259.52 260.89 1,209,175 +0.22(+0.09%)
Nov 19, 2019 258.43 263.18 258.38 260.67 1,273,139 +3.69(+1.44%)
Nov 18, 2019 256.12 258.20 255.06 256.98 875,027 +1.16(+0.45%)
Nov 15, 2019 254.56 255.90 252.84 255.82 879,968 +2.81(+1.11%)
Nov 14, 2019 251.28 253.19 250.31 253.01 478,758 +1.34(+0.53%)
Nov 13, 2019 248.21 252.69 247.72 251.66 666,181 +3.40(+1.37%)
Nov 12, 2019 248.84 250.21 247.57 248.27 638,044 +0.06(+0.02%)
Nov 11, 2019 246.84 250.16 245.58 248.21 513,065 -0.22(-0.09%)
Nov 08, 2019 248.14 249.60 246.51 248.43 664,575 -0.28(-0.11%)
Nov 07, 2019 248.00 249.23 245.43 248.72 1,173,742 +2.14(+0.87%)
Nov 06, 2019 244.34 247.31 243.69 246.57 1,345,056 +2.14(+0.88%)
Nov 05, 2019 249.07 249.68 242.38 244.43 1,015,964 -5.01(-2.01%)
Nov 04, 2019 253.23 253.54 248.46 249.44 1,157,151 -2.39(-0.95%)
Nov 01, 2019 253.02 254.35 250.93 251.84 1,118,997 +0.79(+0.31%)
Oct 31, 2019 247.71 252.21 247.71 251.05 1,254,492 +3.25(+1.31%)
Oct 30, 2019 249.42 250.37 244.25 247.80 1,179,140 -1.53(-0.61%)
Oct 29, 2019 247.75 251.30 245.32 249.33 1,389,262 +7.42(+3.07%)
Oct 28, 2019 242.96 243.51 240.26 241.90 1,324,059 -0.66(-0.27%)
Oct 25, 2019 241.28 243.33 241.12 242.56 823,962 +0.85(+0.35%)
Oct 24, 2019 238.97 243.41 237.45 241.72 1,139,047 +4.37(+1.84%)
Oct 23, 2019 239.03 240.23 234.86 237.35 1,513,278 -2.21(-0.92%)
Oct 22, 2019 244.55 246.46 239.34 239.56 1,020,525 -5.10(-2.08%)
Oct 21, 2019 245.29 245.29 242.55 244.66 904,979 +0.91(+0.38%)
Oct 18, 2019 245.13 246.23 242.38 243.74 1,168,735 -2.45(-1.00%)
Oct 17, 2019 246.31 247.31 245.57 246.19 1,112,483 +0.68(+0.28%)
Oct 16, 2019 246.10 246.10 241.70 245.51 748,762 -1.12(-0.45%)
Oct 15, 2019 246.93 249.21 245.72 246.63 919,281 +2.02(+0.83%)
Oct 14, 2019 245.61 246.95 244.37 244.61 680,233 -1.58(-0.64%)
Oct 11, 2019 248.20 249.14 245.85 246.19 1,343,331 +1.97(+0.80%)
Oct 10, 2019 241.22 245.30 241.11 244.22 1,201,713 +2.12(+0.88%)
Oct 09, 2019 238.54 242.84 237.44 242.10 1,301,090 +6.75(+2.87%)
Oct 08, 2019 237.04 238.73 233.19 235.34 1,074,469 -3.63(-1.52%)
Oct 07, 2019 236.85 240.61 236.85 238.97 1,141,005 +1.11(+0.47%)
Oct 04, 2019 234.14 238.59 234.11 237.87 1,278,898 +4.69(+2.01%)
Oct 03, 2019 230.08 233.26 227.21 233.18 1,349,415 +3.09(+1.35%)
Oct 02, 2019 234.70 235.39 229.41 230.08 1,362,080 -6.24(-2.64%)
Oct 01, 2019 238.12 238.44 235.54 236.32 2,553,780 -2.07(-0.87%)
Sep 30, 2019 239.72 242.56 237.71 238.39 2,794,191 -1.33(-0.56%)
Sep 27, 2019 250.42 251.51 236.50 239.72 2,146,227 -9.39(-3.77%)
Sep 26, 2019 247.04 250.21 246.25 249.11 975,314 +1.38(+0.56%)
Sep 25, 2019 245.23 248.49 243.69 247.73 956,217 +2.72(+1.11%)
Sep 24, 2019 246.69 248.72 243.92 245.01 1,069,553 -0.66(-0.27%)
Sep 23, 2019 245.99 247.63 245.09 245.67 925,878 -0.31(-0.13%)
Sep 20, 2019 249.23 251.07 245.31 245.98 1,463,668 -3.84(-1.54%)
Sep 19, 2019 248.64 250.53 248.12 249.82 1,160,820 +1.98(+0.80%)
Sep 18, 2019 250.19 251.04 244.01 247.84 1,261,954 -1.39(-0.56%)
Sep 17, 2019 243.28 250.06 243.04 249.23 1,515,787 +6.44(+2.65%)
Sep 16, 2019 242.00 244.65 240.95 242.79 1,184,557 -0.56(-0.23%)
Sep 13, 2019 245.34 246.10 242.36 243.34 1,399,132 -1.76(-0.72%)
Sep 12, 2019 246.87 250.37 244.40 245.10 1,321,366 -0.12(-0.05%)
Sep 11, 2019 246.19 246.86 242.51 245.22 1,465,610 -0.34(-0.14%)
Sep 10, 2019 252.21 253.84 244.10 245.56 2,153,669 -8.18(-3.22%)
Sep 09, 2019 261.70 262.32 252.60 253.75 1,119,776 -6.80(-2.61%)
Sep 06, 2019 258.38 261.33 257.83 260.55 1,143,250 +2.84(+1.10%)
Sep 05, 2019 255.26 258.35 253.66 257.71 1,224,050 +5.48(+2.17%)
Sep 04, 2019 253.44 253.61 250.00 252.23 1,533,321 +0.52(+0.20%)
Sep 03, 2019 252.46 254.26 251.19 251.71 1,331,530 -1.48(-0.58%)
Aug 30, 2019 255.68 255.77 252.59 253.19 1,495,525 -0.54(-0.21%)
Aug 29, 2019 254.11 255.24 252.50 253.74 1,133,126 +1.98(+0.78%)
Aug 28, 2019 250.08 251.98 247.50 251.76 1,062,716 +1.42(+0.57%)
Aug 27, 2019 252.05 252.42 248.92 250.34 1,054,603 +0.06(+0.02%)
Aug 26, 2019 251.81 253.00 248.49 250.28 1,364,026 +0.71(+0.28%)
Aug 23, 2019 254.40 255.54 248.02 249.57 1,432,521 -6.10(-2.38%)
Aug 22, 2019 257.61 258.49 253.29 255.67 1,090,666 -1.26(-0.49%)
Aug 21, 2019 254.99 257.91 254.64 256.93 1,167,531 +3.28(+1.29%)
Aug 20, 2019 252.15 255.52 251.47 253.65 1,044,147 +0.54(+0.21%)
Aug 19, 2019 251.83 254.01 250.85 253.11 1,361,449 +3.88(+1.56%)
Aug 16, 2019 247.22 250.18 246.62 249.22 2,716,631 +3.41(+1.39%)
Aug 15, 2019 243.49 246.69 241.65 245.81 946,709 +4.43(+1.83%)
Aug 14, 2019 247.19 248.87 240.69 241.39 1,379,103 -9.48(-3.78%)
Aug 13, 2019 247.71 251.56 245.15 250.86 1,053,543 +4.07(+1.65%)
Aug 12, 2019 247.22 248.23 244.29 246.79 627,124 -1.95(-0.78%)
Aug 09, 2019 249.38 250.52 245.80 248.75 1,377,214 -1.54(-0.62%)
Aug 08, 2019 244.44 251.08 243.85 250.29 1,799,185 +8.83(+3.66%)
Aug 07, 2019 236.91 243.07 234.82 241.46 1,478,787 +2.78(+1.16%)
Aug 06, 2019 238.21 239.87 235.48 238.68 2,563,189 +1.59(+0.67%)
Aug 05, 2019 244.07 244.07 235.20 237.09 1,788,857 -9.49(-3.85%)
Aug 02, 2019 249.48 250.62 245.34 246.57 1,375,155 -3.18(-1.27%)
Aug 01, 2019 245.32 255.19 244.88 249.75 2,366,034 +11.91(+5.01%)
Jul 31, 2019 235.50 241.48 235.02 237.83 2,306,612 +2.93(+1.25%)
Jul 30, 2019 235.69 235.69 234.14 234.90 886,295 -1.33(-0.56%)
Jul 29, 2019 237.28 237.86 235.92 236.23 697,444 -1.02(-0.43%)
Jul 26, 2019 235.98 237.43 235.47 237.25 783,360 +1.94(+0.82%)
Jul 25, 2019 235.67 235.94 233.76 235.31 921,449 -0.72(-0.30%)
Jul 24, 2019 235.27 236.17 231.92 236.03 1,091,018 -0.32(-0.14%)
Jul 23, 2019 235.19 236.85 233.54 236.35 1,026,963 +1.90(+0.81%)
Jul 22, 2019 233.53 235.41 232.75 234.44 1,019,293 +1.48(+0.64%)
Jul 19, 2019 235.06 235.75 232.65 232.96 1,317,685 -1.15(-0.49%)
Jul 18, 2019 233.63 235.37 232.89 234.10 891,642 +0.67(+0.29%)
Jul 17, 2019 233.09 234.74 232.75 233.44 1,041,862 +0.38(+0.16%)
Jul 16, 2019 232.75 233.94 232.11 233.06 625,020 -0.83(-0.36%)
Jul 15, 2019 233.95 234.89 232.79 233.89 582,031 -0.36(-0.15%)
Jul 12, 2019 232.52 234.28 231.09 234.25 1,378,450 +2.74(+1.18%)
Jul 11, 2019 228.63 231.63 227.69 231.51 742,006 +3.57(+1.57%)
Jul 10, 2019 226.43 229.14 226.43 227.94 943,973 +3.19(+1.42%)
Jul 09, 2019 223.75 225.14 223.11 224.75 1,097,072 -0.88(-0.39%)
Jul 08, 2019 228.35 228.70 224.31 225.64 762,773 -4.48(-1.95%)
Jul 05, 2019 231.72 232.05 227.92 230.11 798,294 -1.11(-0.48%)
Jul 03, 2019 229.36 231.26 227.95 231.22 894,386 +3.07(+1.34%)
Jul 02, 2019 225.23 228.82 225.23 228.15 941,868 +2.64(+1.17%)
Jul 01, 2019 223.89 226.52 223.09 225.51 987,780 +4.34(+1.96%)
Jun 28, 2019 221.27 222.77 220.47 221.17 1,867,767 +0.78(+0.35%)
Jun 27, 2019 220.34 221.19 219.12 220.40 686,749 +0.57(+0.26%)
Jun 26, 2019 221.91 222.56 218.83 219.82 946,395 -1.53(-0.69%)
Jun 25, 2019 222.99 224.00 221.27 221.36 1,186,741 -0.84(-0.38%)
Jun 24, 2019 222.29 223.32 221.84 222.20 823,221 +0.15(+0.07%)
Jun 21, 2019 224.15 224.46 221.94 222.06 1,564,970 -2.50(-1.12%)
Jun 20, 2019 225.76 228.74 223.69 224.56 1,379,944 +0.69(+0.31%)
Jun 19, 2019 220.45 224.53 219.79 223.87 1,164,251 +4.21(+1.92%)
Jun 18, 2019 218.74 220.47 218.46 219.66 819,990 +2.00(+0.92%)
Jun 17, 2019 218.69 219.28 217.44 217.66 847,693 -0.71(-0.32%)
Jun 14, 2019 218.11 219.14 215.76 218.37 739,279 +0.44(+0.20%)
Jun 13, 2019 218.10 218.96 216.40 217.93 576,430 +0.24(+0.11%)
Jun 12, 2019 216.26 217.98 215.67 217.69 546,375 +1.47(+0.68%)
Jun 11, 2019 222.04 222.35 214.94 216.22 864,761 -4.31(-1.95%)
Jun 10, 2019 219.34 221.03 218.51 220.53 858,911 +2.39(+1.10%)
Jun 07, 2019 216.03 218.68 215.59 218.14 977,192 +2.58(+1.20%)
Jun 06, 2019 214.95 215.99 213.97 215.56 786,530 +1.69(+0.79%)
Jun 05, 2019 210.07 214.47 209.89 213.87 1,352,336 +5.28(+2.53%)
Jun 04, 2019 209.12 209.47 204.37 208.59 1,291,729 +1.81(+0.87%)
Jun 03, 2019 208.16 209.75 205.21 206.78 875,261 -0.88(-0.43%)
May 31, 2019 209.50 209.60 207.09 207.67 1,128,282 -3.18(-1.51%)
May 30, 2019 210.26 213.25 209.93 210.85 755,726 +0.60(+0.29%)
May 29, 2019 208.01 211.63 207.97 210.25 1,258,164 +1.96(+0.94%)
May 28, 2019 208.14 210.99 207.89 208.29 1,616,665 +0.74(+0.36%)
May 24, 2019 208.52 208.52 205.18 207.55 1,317,068 +0.33(+0.16%)
May 23, 2019 209.32 209.61 205.84 207.22 1,055,253 -3.50(-1.66%)
May 22, 2019 209.91 213.37 209.85 210.72 1,330,382 +0.65(+0.31%)
May 21, 2019 209.73 210.35 206.98 210.07 1,752,205 +4.94(+2.41%)
May 20, 2019 205.22 206.61 203.94 205.13 1,102,362 -1.08(-0.52%)
May 17, 2019 206.48 208.50 205.79 206.20 1,741,805 -2.28(-1.09%)
May 16, 2019 206.15 209.54 202.12 208.48 914,194 +3.46(+1.69%)
May 15, 2019 204.00 206.59 203.21 205.02 1,272,812 -0.11(-0.05%)
May 14, 2019 202.65 207.83 202.65 205.13 1,139,713 +3.05(+1.51%)
May 13, 2019 204.49 204.99 199.41 202.08 1,588,477 -5.47(-2.64%)
May 10, 2019 205.67 207.89 202.78 207.55 929,610 +1.17(+0.57%)
May 09, 2019 205.76 206.98 203.84 206.38 1,374,805 -1.56(-0.75%)
May 08, 2019 206.62 209.81 206.60 207.94 1,282,694 +0.13(+0.06%)
May 07, 2019 210.69 210.69 205.86 207.81 1,113,827 -4.85(-2.28%)
May 06, 2019 207.20 213.08 206.83 212.66 1,004,846 +1.68(+0.79%)
May 03, 2019 210.16 211.69 208.60 210.99 1,165,782 +0.69(+0.33%)
May 02, 2019 209.16 212.86 206.01 210.30 1,418,465 -2.21(-1.04%)
May 01, 2019 214.00 214.98 212.36 212.51 1,150,320 -1.17(-0.55%)
Apr 30, 2019 213.04 213.88 211.77 213.68 1,100,996 +0.93(+0.44%)
Apr 29, 2019 213.21 213.93 212.52 212.75 1,049,293 -0.55(-0.26%)
Apr 26, 2019 212.26 213.33 210.65 213.30 583,562 +1.04(+0.49%)
Apr 25, 2019 210.99 212.90 209.82 212.26 672,305 +0.79(+0.38%)
Apr 24, 2019 209.34 212.26 209.34 211.47 889,663 +0.38(+0.18%)
Apr 23, 2019 210.12 211.15 209.07 211.09 1,093,641 +0.80(+0.38%)
Apr 22, 2019 209.57 210.88 209.22 210.29 901,417 -0.04(-0.02%)
Apr 18, 2019 208.27 210.67 207.31 210.33 783,384 +1.75(+0.84%)
Apr 17, 2019 210.78 210.78 207.52 208.58 670,774 -1.51(-0.72%)
Apr 16, 2019 210.28 211.04 209.86 210.09 627,276 +0.46(+0.22%)
Apr 15, 2019 208.61 209.68 207.78 209.62 688,944 +1.49(+0.72%)
Apr 12, 2019 207.91 208.13 206.47 208.13 818,907 +1.74(+0.84%)
Apr 11, 2019 207.37 207.37 205.92 206.39 1,449,516 +0.44(+0.21%)
Apr 10, 2019 208.55 208.88 205.71 205.95 877,995 -2.06(-0.99%)
Apr 09, 2019 205.70 208.44 205.30 208.01 1,022,426 +1.12(+0.54%)
Apr 08, 2019 207.51 207.71 205.97 206.89 655,014 -0.85(-0.41%)
Apr 05, 2019 206.84 208.19 206.33 207.74 767,687 +1.82(+0.88%)
Apr 04, 2019 207.24 207.49 205.74 205.92 624,987 -0.92(-0.44%)
Apr 03, 2019 207.71 208.13 206.26 206.84 925,724 +0.37(+0.18%)
Apr 02, 2019 206.27 206.75 203.51 206.47 743,402 +0.31(+0.15%)
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.