S&P Global Inc (NY: SPGI )

372.91 -10.25 (-2.68%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 348.76 351.25 345.08 351.13 1,576,736 -0.21(-0.06%)
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%)
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.