S&P Global Inc (NY: SPGI )

352.80 +5.66 (+1.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 347.13 353.38 340.11 352.80 6,468,443 +5.66(+1.63%)
Nov 29, 2022 350.72 351.73 346.39 347.14 1,676,315 -3.87(-1.10%)
Nov 28, 2022 354.46 357.34 349.93 351.01 1,946,388 -6.90(-1.93%)
Nov 25, 2022 355.05 358.31 352.53 357.91 779,745 +0.49(+0.14%)
Nov 23, 2022 352.18 361.19 350.29 357.42 2,142,537 +6.01(+1.71%)
Nov 22, 2022 348.54 351.61 345.43 351.41 1,408,428 +4.82(+1.39%)
Nov 21, 2022 342.44 348.47 338.21 346.60 1,834,949 +1.55(+0.45%)
Nov 18, 2022 351.15 352.27 339.60 345.05 1,967,608 -0.90(-0.26%)
Nov 17, 2022 348.11 349.15 342.71 345.95 1,291,513 -6.88(-1.95%)
Nov 16, 2022 354.50 356.97 351.06 352.83 1,394,113 -0.99(-0.28%)
Nov 15, 2022 353.00 356.69 350.40 353.82 1,416,801 +6.97(+2.01%)
Nov 14, 2022 347.91 352.13 345.43 346.85 1,366,134 -8.51(-2.39%)
Nov 11, 2022 345.25 356.88 345.25 355.36 2,047,473 +9.97(+2.89%)
Nov 10, 2022 329.90 346.47 328.87 345.39 2,575,755 +32.03(+10.22%)
Nov 09, 2022 317.79 318.74 311.90 313.36 1,735,601 -5.83(-1.83%)
Nov 08, 2022 320.38 324.47 315.59 319.18 1,213,317 +0.69(+0.22%)
Nov 07, 2022 320.61 321.51 314.04 318.49 1,042,533 +2.84(+0.90%)
Nov 04, 2022 312.57 317.46 309.12 315.65 1,663,100 +7.08(+2.30%)
Nov 03, 2022 304.59 310.90 304.33 308.57 1,913,301 -1.44(-0.46%)
Nov 02, 2022 314.84 319.75 308.28 310.00 1,860,105 -5.38(-1.70%)
Nov 01, 2022 324.50 325.40 314.48 315.38 1,479,554 -5.11(-1.59%)
Oct 31, 2022 323.74 325.80 320.38 320.49 1,850,299 -5.67(-1.74%)
Oct 28, 2022 316.11 326.85 314.88 326.15 1,592,386 +7.60(+2.39%)
Oct 27, 2022 311.65 325.63 311.65 318.55 2,569,335 +7.76(+2.50%)
Oct 26, 2022 311.75 317.26 309.88 310.79 1,961,499 -0.50(-0.16%)
Oct 25, 2022 296.43 312.23 294.82 311.29 2,980,960 +11.61(+3.88%)
Oct 24, 2022 297.51 301.56 294.70 299.68 1,875,158 +4.44(+1.50%)
Oct 21, 2022 291.14 295.66 286.63 295.24 1,744,991 +3.90(+1.34%)
Oct 20, 2022 295.81 299.18 289.77 291.34 1,631,988 -4.83(-1.63%)
Oct 19, 2022 296.14 299.43 293.85 296.17 1,402,532 -3.93(-1.31%)
Oct 18, 2022 303.63 305.40 297.48 300.10 2,276,034 +3.41(+1.15%)
Oct 17, 2022 292.02 299.34 290.96 296.68 1,784,775 +10.74(+3.76%)
Oct 14, 2022 294.59 299.40 285.44 285.94 1,635,461 -5.65(-1.94%)
Oct 13, 2022 282.33 293.65 278.66 291.59 2,805,736 +1.11(+0.38%)
Oct 12, 2022 294.20 295.18 290.37 290.48 1,448,310 -3.54(-1.20%)
Oct 11, 2022 296.56 298.80 292.42 294.02 1,616,356 -3.99(-1.34%)
Oct 10, 2022 306.39 306.45 297.00 298.01 1,555,227 -5.80(-1.91%)
Oct 07, 2022 312.04 312.84 301.89 303.81 2,103,311 -11.61(-3.68%)
Oct 06, 2022 320.20 321.97 314.66 315.42 1,270,960 -5.47(-1.70%)
Oct 05, 2022 318.19 323.36 316.18 320.89 1,389,682 -1.89(-0.59%)
Oct 04, 2022 318.08 323.57 317.56 322.78 1,510,942 +8.74(+2.78%)
Oct 03, 2022 306.34 315.75 306.11 314.04 1,482,842 +9.42(+3.09%)
Sep 30, 2022 309.55 314.35 304.36 304.63 2,210,385 -5.07(-1.64%)
Sep 29, 2022 310.90 311.78 307.62 309.69 2,218,623 -4.33(-1.38%)
Sep 28, 2022 314.56 316.53 310.32 314.02 2,665,663 +1.50(+0.48%)
Sep 27, 2022 317.26 319.51 309.51 312.53 2,840,282 -2.16(-0.68%)
Sep 26, 2022 316.49 318.34 311.37 314.68 2,728,958 -2.42(-0.76%)
Sep 23, 2022 321.02 322.84 314.54 317.11 2,451,164 -4.50(-1.40%)
Sep 22, 2022 332.80 333.46 321.46 321.61 2,519,848 -12.48(-3.74%)
Sep 21, 2022 340.97 344.06 334.09 334.09 1,310,552 -4.46(-1.32%)
Sep 20, 2022 341.60 342.12 334.43 338.55 1,264,064 -5.33(-1.55%)
Sep 19, 2022 341.83 344.22 340.21 343.87 1,546,892 -1.38(-0.40%)
Sep 16, 2022 343.13 345.52 339.88 345.25 3,398,105 -0.99(-0.29%)
Sep 15, 2022 349.83 350.31 343.56 346.24 2,079,738 -4.09(-1.17%)
Sep 14, 2022 358.93 358.93 347.12 350.33 2,622,852 -5.34(-1.50%)
Sep 13, 2022 363.37 364.41 354.94 355.66 1,643,605 -14.96(-4.04%)
Sep 12, 2022 369.60 373.34 368.27 370.62 1,258,898 +2.08(+0.56%)
Sep 09, 2022 366.61 370.33 365.57 368.54 1,279,205 +2.35(+0.64%)
Sep 08, 2022 360.28 366.65 359.62 366.19 998,692 +3.52(+0.97%)
Sep 07, 2022 356.03 363.04 354.48 362.67 1,084,810 +6.72(+1.89%)
Sep 06, 2022 349.18 359.10 348.99 355.94 1,608,187 +9.14(+2.64%)
Sep 02, 2022 355.30 355.30 344.73 346.81 1,236,516 -4.33(-1.23%)
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.