S&P Global Inc (NY: SPGI )

418.50 USD -0.10 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 383.44 383.61 378.77 379.47 1,760,868 -1.07(-0.28%)
May 27, 2021 378.53 382.91 377.18 380.54 1,230,003 +1.87(+0.49%)
May 26, 2021 379.44 381.20 377.34 378.67 871,490 +0.08(+0.02%)
May 25, 2021 380.41 381.61 378.24 378.59 952,454 -0.46(-0.12%)
May 24, 2021 378.08 383.33 378.00 379.05 1,205,879 +1.55(+0.41%)
May 21, 2021 375.46 379.33 375.10 377.50 1,539,693 +2.97(+0.79%)
May 20, 2021 371.57 377.34 371.51 374.53 1,150,925 +3.86(+1.04%)
May 19, 2021 366.91 370.78 364.12 370.67 1,128,890 +0.55(+0.15%)
May 18, 2021 374.83 374.95 370.01 370.12 1,027,247 -4.83(-1.29%)
May 17, 2021 379.10 379.10 373.38 374.95 1,561,402 -4.21(-1.11%)
May 14, 2021 380.03 380.99 377.26 379.16 1,563,325 -0.54(-0.14%)
May 13, 2021 372.19 380.44 371.14 379.70 1,888,071 +10.01(+2.71%)
May 12, 2021 377.48 378.04 368.02 369.69 1,690,017 -9.98(-2.63%)
May 11, 2021 385.99 386.32 378.20 379.67 1,902,825 -10.69(-2.74%)
May 10, 2021 392.62 396.00 389.87 390.36 1,318,942 -0.35(-0.09%)
May 07, 2021 390.76 391.62 388.80 390.71 1,069,023 +1.14(+0.29%)
May 06, 2021 393.79 394.10 385.99 389.57 1,615,311 -2.49(-0.64%)
May 05, 2021 395.15 398.55 391.32 392.06 1,080,489 -5.07(-1.28%)
May 04, 2021 392.38 397.13 391.24 397.13 1,735,589 +3.23(+0.82%)
May 03, 2021 391.01 394.12 390.18 393.90 1,030,978 +3.51(+0.90%)
Apr 30, 2021 391.04 394.93 388.48 390.39 1,492,300 -2.31(-0.59%)
Apr 29, 2021 385.00 393.55 382.48 392.70 1,663,109 +12.62(+3.32%)
Apr 28, 2021 387.23 388.42 380.06 380.08 1,551,072 -4.06(-1.06%)
Apr 27, 2021 385.67 386.44 381.22 384.14 1,288,008 +0.21(+0.05%)
Apr 26, 2021 388.34 388.34 383.40 383.93 924,181 -4.21(-1.08%)
Apr 23, 2021 385.04 389.43 383.61 388.14 1,234,100 +4.83(+1.26%)
Apr 22, 2021 381.05 385.47 380.89 383.31 1,052,820 +0.55(+0.14%)
Apr 21, 2021 380.00 383.17 379.39 382.76 1,180,630 +3.70(+0.98%)
Apr 20, 2021 375.00 379.31 372.94 379.06 1,516,568 +2.62(+0.70%)
Apr 19, 2021 377.51 379.06 375.80 376.44 977,832 -1.63(-0.43%)
Apr 16, 2021 378.13 378.32 374.17 378.07 2,062,200 +3.00(+0.80%)
Apr 15, 2021 374.33 376.41 372.97 375.07 965,756 +3.04(+0.82%)
Apr 14, 2021 374.14 376.79 371.01 372.03 893,122 -0.94(-0.25%)
Apr 13, 2021 369.17 374.72 369.17 372.97 947,777 +1.86(+0.50%)
Apr 12, 2021 368.54 371.77 366.20 371.11 1,035,534 +2.01(+0.54%)
Apr 09, 2021 366.40 369.30 363.68 369.10 1,323,600 +3.49(+0.95%)
Apr 08, 2021 364.40 369.07 362.00 365.61 945,946 +4.41(+1.22%)
Apr 07, 2021 365.23 367.08 359.40 361.20 1,259,955 -4.65(-1.27%)
Apr 06, 2021 366.08 368.29 364.35 365.85 937,216 -1.32(-0.36%)
Apr 05, 2021 363.20 368.41 361.37 367.17 997,519 +4.52(+1.25%)
Apr 01, 2021 359.44 362.97 355.51 362.65 1,242,800 +9.78(+2.77%)
Mar 31, 2021 353.51 355.73 351.58 352.87 1,116,220 +0.09(+0.03%)
Mar 30, 2021 359.17 359.64 352.31 352.78 1,261,788 -8.96(-2.48%)
Mar 29, 2021 358.67 362.15 358.24 361.74 1,464,428 +2.19(+0.61%)
Mar 26, 2021 351.77 359.59 351.07 359.55 1,152,700 +8.25(+2.35%)
Mar 25, 2021 351.86 351.86 347.80 351.30 1,388,836 -0.49(-0.14%)
Mar 24, 2021 347.06 353.18 346.26 351.79 1,069,013 +4.96(+1.43%)
Mar 23, 2021 345.59 348.34 342.60 346.83 1,619,474 +1.29(+0.37%)
Mar 22, 2021 345.97 350.71 344.65 345.54 922,148 -1.83(-0.53%)
Mar 19, 2021 347.05 349.63 346.28 347.37 2,316,900 -1.09(-0.31%)
Mar 18, 2021 350.58 352.24 343.13 348.46 1,718,339 -1.73(-0.49%)
Mar 17, 2021 348.08 351.29 345.73 350.19 1,493,045 +1.58(+0.45%)
Mar 16, 2021 352.29 357.95 347.78 348.61 1,332,872 -2.88(-0.82%)
Mar 15, 2021 344.54 351.79 344.54 351.49 1,511,595 +5.88(+1.70%)
Mar 12, 2021 345.14 346.23 341.30 345.61 1,226,500 +0.47(+0.14%)
Mar 11, 2021 345.80 346.71 342.74 345.14 1,702,547 +0.79(+0.23%)
Mar 10, 2021 344.19 345.00 340.45 344.35 1,263,204 +2.23(+0.65%)
Mar 09, 2021 347.34 351.37 341.86 342.12 2,063,321 -0.60(-0.18%)
Mar 08, 2021 334.01 346.66 333.47 342.72 1,854,634 +8.20(+2.45%)
Mar 05, 2021 330.00 334.81 327.31 334.52 2,235,600 +6.98(+2.13%)
Mar 04, 2021 326.23 334.55 325.50 327.54 2,133,717 +1.01(+0.31%)
Mar 03, 2021 330.19 331.66 326.28 326.53 1,690,284 -6.41(-1.93%)
Mar 02, 2021 336.21 337.41 332.73 332.94 1,748,491 -4.59(-1.36%)
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.