S&P Global Inc (NY: SPGI )

359.80 -2.78 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 355.96 358.82 351.18 351.34 1,944,356 -3.37(-0.95%)
Aug 30, 2022 362.55 362.55 352.27 354.72 1,729,555 -5.43(-1.51%)
Aug 29, 2022 359.69 364.25 358.66 360.14 1,253,314 -3.05(-0.84%)
Aug 26, 2022 379.10 379.28 362.84 363.20 1,361,658 -15.52(-4.10%)
Aug 25, 2022 373.83 378.78 370.74 378.72 2,008,898 +4.75(+1.27%)
Aug 24, 2022 371.21 374.98 370.27 373.97 1,786,123 +2.90(+0.78%)
Aug 23, 2022 373.23 374.26 370.14 371.07 2,268,185 -3.63(-0.97%)
Aug 22, 2022 373.44 376.68 372.45 374.71 1,195,460 -3.45(-0.91%)
Aug 19, 2022 382.24 382.99 377.00 378.16 2,577,626 -7.43(-1.93%)
Aug 18, 2022 384.82 387.05 384.42 385.59 1,640,751 -0.35(-0.09%)
Aug 17, 2022 381.98 388.76 381.14 385.94 1,083,121 -1.04(-0.27%)
Aug 16, 2022 386.39 388.75 384.60 386.97 1,388,147 -2.31(-0.59%)
Aug 15, 2022 389.01 393.96 388.15 389.28 1,478,731 -0.83(-0.21%)
Aug 12, 2022 386.67 390.66 384.34 390.11 1,263,458 +5.72(+1.49%)
Aug 11, 2022 393.23 393.45 383.89 384.38 1,474,504 -7.00(-1.79%)
Aug 10, 2022 381.00 393.16 381.00 391.38 2,150,965 +16.04(+4.27%)
Aug 09, 2022 376.65 378.21 372.37 375.34 1,180,150 -1.03(-0.27%)
Aug 08, 2022 378.24 378.57 372.50 376.37 876,884 +1.46(+0.39%)
Aug 05, 2022 371.43 375.32 367.66 374.91 982,473 -1.25(-0.33%)
Aug 04, 2022 364.59 376.99 364.59 376.15 1,982,332 +9.69(+2.65%)
Aug 03, 2022 367.29 370.26 361.50 366.46 1,575,415 -1.61(-0.44%)
Aug 02, 2022 368.29 373.75 361.76 368.07 2,023,463 -6.27(-1.68%)
Aug 01, 2022 371.68 375.25 370.24 374.34 1,425,057 -0.85(-0.23%)
Jul 29, 2022 371.87 376.74 371.11 375.19 1,911,987 +2.33(+0.62%)
Jul 28, 2022 362.75 374.13 360.20 372.86 1,749,283 +13.61(+3.79%)
Jul 27, 2022 354.62 361.09 354.08 359.25 1,635,324 +4.78(+1.35%)
Jul 26, 2022 348.36 358.73 348.23 354.47 2,161,216 +2.08(+0.59%)
Jul 25, 2022 358.84 358.84 350.15 352.39 2,120,793 -7.87(-2.19%)
Jul 22, 2022 361.99 362.61 358.08 360.26 1,722,905 +0.32(+0.09%)
Jul 21, 2022 356.34 360.24 355.04 359.95 1,803,011 +3.01(+0.84%)
Jul 20, 2022 356.39 360.38 355.22 356.94 1,372,849 +1.45(+0.41%)
Jul 19, 2022 348.14 355.88 347.02 355.49 1,794,258 +11.73(+3.41%)
Jul 18, 2022 349.64 353.41 343.05 343.76 1,717,666 -4.07(-1.17%)
Jul 15, 2022 347.86 350.28 346.16 347.83 1,758,679 +4.26(+1.24%)
Jul 14, 2022 337.02 345.81 334.97 343.57 1,512,907 +3.13(+0.92%)
Jul 13, 2022 339.71 342.54 337.82 340.44 2,503,431 -4.01(-1.16%)
Jul 12, 2022 348.22 352.76 342.54 344.45 1,672,168 -5.53(-1.58%)
Jul 11, 2022 352.43 354.72 347.03 349.98 1,510,029 -0.87(-0.25%)
Jul 08, 2022 347.56 354.22 347.55 350.85 1,614,422 +0.65(+0.18%)
Jul 07, 2022 343.40 350.71 343.40 350.20 1,618,935 +2.80(+0.81%)
Jul 06, 2022 345.14 350.04 342.64 347.40 1,765,631 +4.68(+1.36%)
Jul 05, 2022 336.70 343.14 335.17 342.73 2,060,544 +0.99(+0.29%)
Jul 01, 2022 335.17 342.27 332.89 341.74 1,924,178 +6.24(+1.86%)
Jun 30, 2022 331.98 338.22 330.28 335.50 2,163,533 +2.30(+0.69%)
Jun 29, 2022 331.17 336.79 330.82 333.20 1,753,205 +2.04(+0.62%)
Jun 28, 2022 338.69 342.41 329.99 331.16 1,973,000 -7.73(-2.28%)
Jun 27, 2022 340.87 341.67 335.70 338.89 1,737,034 -1.18(-0.35%)
Jun 24, 2022 334.73 340.56 332.20 340.08 4,913,000 +7.88(+2.37%)
Jun 23, 2022 325.65 333.02 325.25 332.19 2,092,989 +8.53(+2.64%)
Jun 22, 2022 316.22 327.01 315.15 323.67 2,010,740 +5.13(+1.61%)
Jun 21, 2022 321.35 325.15 316.92 318.54 3,631,336 +0.09(+0.03%)
Jun 17, 2022 312.00 322.07 312.00 318.45 4,878,664 +3.88(+1.23%)
Jun 16, 2022 312.00 315.38 310.81 314.57 2,705,013 -5.28(-1.65%)
Jun 15, 2022 318.46 324.94 316.09 319.85 2,501,200 +3.89(+1.23%)
Jun 14, 2022 318.44 321.01 312.64 315.96 2,862,236 -4.91(-1.53%)
Jun 13, 2022 324.65 327.48 319.97 320.87 3,373,015 -10.35(-3.13%)
Jun 10, 2022 329.54 334.97 327.00 331.22 2,516,794 -3.65(-1.09%)
Jun 09, 2022 336.86 341.05 334.72 334.87 1,767,555 -2.25(-0.67%)
Jun 08, 2022 340.13 343.63 336.23 337.12 1,628,305 -5.74(-1.68%)
Jun 07, 2022 337.57 344.00 336.60 342.87 1,913,566 +5.79(+1.72%)
Jun 06, 2022 335.26 342.80 335.26 337.07 1,824,245 +2.70(+0.81%)
Jun 03, 2022 334.87 337.16 330.29 334.38 2,286,561 -7.08(-2.07%)
Jun 02, 2022 329.56 341.65 329.56 341.45 2,621,780 +10.98(+3.32%)
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.