S&P Global Inc (NY: SPGI )

443.92 USD +2.14 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 313.37 320.15 311.86 317.00 2,734,500 -1.97(-0.62%)
Jan 28, 2021 308.83 323.67 307.07 318.97 2,722,013 +12.67(+4.14%)
Jan 27, 2021 322.68 327.65 303.50 306.30 3,074,918 -12.71(-3.98%)
Jan 26, 2021 315.37 321.04 313.28 319.01 1,479,529 +4.08(+1.30%)
Jan 25, 2021 316.04 318.22 311.71 314.93 1,453,795 -0.21(-0.07%)
Jan 22, 2021 316.77 320.61 315.06 315.14 1,519,100 -2.58(-0.81%)
Jan 21, 2021 320.11 322.99 316.58 317.72 1,622,225 -4.22(-1.31%)
Jan 20, 2021 317.68 324.45 315.01 321.94 2,799,538 +8.80(+2.81%)
Jan 19, 2021 307.50 314.12 306.71 313.14 2,224,028 +7.19(+2.35%)
Jan 15, 2021 306.40 307.72 303.54 305.95 2,701,800 -0.23(-0.08%)
Jan 14, 2021 312.95 316.40 305.00 306.18 1,910,387 -5.87(-1.88%)
Jan 13, 2021 314.60 315.52 311.36 312.05 1,936,869 -3.81(-1.21%)
Jan 12, 2021 319.75 319.75 313.26 315.86 2,271,494 -3.34(-1.05%)
Jan 11, 2021 324.76 325.45 318.69 319.20 1,545,558 -7.65(-2.34%)
Jan 08, 2021 331.20 331.20 322.69 326.85 1,493,800 -2.22(-0.67%)
Jan 07, 2021 329.42 333.47 326.39 329.07 1,856,706 +0.21(+0.06%)
Jan 06, 2021 327.06 330.48 324.15 328.86 1,638,302 +0.41(+0.12%)
Jan 05, 2021 331.78 334.65 325.09 328.45 2,012,776 -4.80(-1.44%)
Jan 04, 2021 331.71 336.73 330.50 333.25 3,231,026 +4.52(+1.37%)
Dec 31, 2020 328.73 328.73 328.73 1,339,993 +5.10(+1.58%)
Dec 30, 2020 322.71 324.29 320.76 323.63 1,339,993 +2.14(+0.67%)
Dec 29, 2020 320.49 322.91 319.79 321.49 1,058,642 +3.45(+1.08%)
Dec 28, 2020 318.93 319.02 314.37 318.04 1,030,460 +1.46(+0.46%)
Dec 24, 2020 313.23 316.94 313.23 316.58 490,800 +2.95(+0.94%)
Dec 23, 2020 320.00 321.57 313.56 313.63 1,047,553 -5.30(-1.66%)
Dec 22, 2020 318.55 320.25 314.93 318.93 1,627,529 -0.65(-0.20%)
Dec 21, 2020 318.70 319.92 311.68 319.58 2,211,388 -2.92(-0.91%)
Dec 18, 2020 321.25 323.42 319.16 322.50 2,981,100 +1.44(+0.45%)
Dec 17, 2020 322.89 322.89 316.43 321.06 3,021,608 +0.19(+0.06%)
Dec 16, 2020 325.50 325.50 319.74 320.87 1,809,023 -2.97(-0.92%)
Dec 15, 2020 324.79 326.68 323.26 323.84 1,207,605 +0.16(+0.05%)
Dec 14, 2020 327.43 328.78 323.27 323.68 1,666,882 -1.14(-0.35%)
Dec 11, 2020 324.90 329.04 323.26 324.82 1,428,900 -1.01(-0.31%)
Dec 10, 2020 327.23 329.18 323.85 325.83 1,475,150 -1.45(-0.44%)
Dec 09, 2020 334.25 335.15 323.90 327.28 2,000,275 -6.42(-1.92%)
Dec 08, 2020 335.30 336.93 333.13 333.70 1,637,262 -2.54(-0.76%)
Dec 07, 2020 338.23 340.19 332.85 336.24 1,691,409 -3.21(-0.95%)
Dec 04, 2020 330.80 339.50 329.04 339.45 3,059,700 +12.84(+3.93%)
Dec 03, 2020 330.36 334.60 325.66 326.61 1,745,503 -6.67(-2.00%)
Dec 02, 2020 338.62 338.68 330.77 333.28 1,713,057 -1.04(-0.31%)
Dec 01, 2020 352.73 352.73 332.99 334.32 2,256,033 -17.46(-4.96%)
Nov 30, 2020 343.33 353.16 342.25 351.78 3,326,562 +10.21(+2.99%)
Nov 27, 2020 340.50 344.13 339.15 341.57 407,700 +3.53(+1.04%)
Nov 25, 2020 335.37 338.15 333.90 338.04 1,013,800 +3.83(+1.15%)
Nov 24, 2020 336.60 339.00 333.86 334.21 1,469,686 -2.91(-0.86%)
Nov 23, 2020 339.26 341.54 333.64 337.12 893,233 -1.16(-0.34%)
Nov 20, 2020 338.00 342.45 336.64 338.28 825,200 -0.35(-0.10%)
Nov 19, 2020 338.06 339.96 334.56 338.63 1,111,232 +2.15(+0.64%)
Nov 18, 2020 337.86 339.38 334.86 336.48 943,513 -0.18(-0.05%)
Nov 17, 2020 338.30 341.19 336.25 336.66 1,052,236 -2.96(-0.87%)
Nov 16, 2020 341.01 345.36 337.45 339.62 1,407,720 -2.30(-0.67%)
Nov 13, 2020 343.36 344.87 337.56 341.92 941,200 +0.20(+0.06%)
Nov 12, 2020 344.39 345.23 338.50 341.72 697,879 -2.25(-0.65%)
Nov 11, 2020 337.68 348.02 337.00 343.97 975,863 +8.87(+2.65%)
Nov 10, 2020 345.13 346.99 333.61 335.10 1,488,579 -11.31(-3.26%)
Nov 09, 2020 365.32 368.27 345.63 346.41 1,316,124 -7.95(-2.24%)
Nov 06, 2020 355.47 356.79 348.12 354.36 1,072,200 -1.63(-0.46%)
Nov 05, 2020 358.06 360.85 352.66 355.99 1,317,463 +4.89(+1.39%)
Nov 04, 2020 338.29 357.69 338.08 351.10 1,603,683 +16.35(+4.88%)
Nov 03, 2020 331.97 337.88 329.57 334.75 1,186,591 +6.83(+2.08%)
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.