S&P Global Inc (NY: SPGI )

317.86 -4.51 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 373.60 378.49 372.84 376.93 1,903,136 +2.34(+0.62%)
Jul 28, 2022 364.44 375.87 361.88 374.59 1,741,185 +13.67(+3.79%)
Jul 27, 2022 356.27 362.77 355.73 360.92 1,627,754 +4.80(+1.35%)
Jul 26, 2022 349.98 360.40 349.85 356.12 2,151,211 +2.09(+0.59%)
Jul 25, 2022 360.51 360.51 351.78 354.03 2,110,975 -7.91(-2.19%)
Jul 22, 2022 363.67 364.30 359.75 361.94 1,714,929 +0.32(+0.09%)
Jul 21, 2022 358.00 361.92 356.69 361.62 1,794,664 +3.02(+0.84%)
Jul 20, 2022 358.05 362.06 356.87 358.60 1,366,494 +1.46(+0.41%)
Jul 19, 2022 349.76 357.54 348.63 357.14 1,785,952 +11.78(+3.41%)
Jul 18, 2022 351.27 355.05 344.65 345.36 1,709,715 -4.09(-1.17%)
Jul 15, 2022 349.48 351.91 347.77 349.45 1,750,538 +4.28(+1.24%)
Jul 14, 2022 338.59 347.42 336.53 345.17 1,505,903 +3.15(+0.92%)
Jul 13, 2022 341.29 344.13 339.39 342.02 2,491,842 -4.03(-1.16%)
Jul 12, 2022 349.84 354.40 344.13 346.05 1,664,427 -5.56(-1.58%)
Jul 11, 2022 354.07 356.37 348.64 351.61 1,503,039 -0.87(-0.25%)
Jul 08, 2022 349.18 355.87 349.17 352.48 1,606,948 +0.65(+0.18%)
Jul 07, 2022 345.00 352.34 345.00 351.83 1,611,441 +2.81(+0.81%)
Jul 06, 2022 346.75 351.67 344.23 349.02 1,757,457 +4.70(+1.37%)
Jul 05, 2022 338.27 344.74 336.73 344.32 2,051,005 +0.99(+0.29%)
Jul 01, 2022 336.73 343.86 334.44 343.33 1,915,270 +6.27(+1.86%)
Jun 30, 2022 333.52 339.79 331.82 337.06 2,153,517 +2.31(+0.69%)
Jun 29, 2022 332.71 338.36 332.36 334.75 1,745,089 +2.05(+0.62%)
Jun 28, 2022 340.27 344.00 331.52 332.70 1,963,866 -7.77(-2.28%)
Jun 27, 2022 342.45 343.26 337.26 340.47 1,728,993 -1.19(-0.35%)
Jun 24, 2022 336.29 342.14 333.75 341.66 4,890,256 +7.92(+2.37%)
Jun 23, 2022 327.17 334.57 326.76 333.74 2,083,300 +8.57(+2.64%)
Jun 22, 2022 317.69 328.54 316.62 325.17 2,001,432 +5.15(+1.61%)
Jun 21, 2022 322.84 326.66 318.39 320.02 3,614,525 +0.09(+0.03%)
Jun 17, 2022 313.45 323.57 313.45 319.93 4,856,079 +3.90(+1.23%)
Jun 16, 2022 313.45 316.85 312.26 316.03 2,692,491 -5.31(-1.65%)
Jun 15, 2022 319.94 326.45 317.56 321.34 2,489,621 +3.91(+1.23%)
Jun 14, 2022 319.92 322.50 314.09 317.43 2,848,986 -4.93(-1.53%)
Jun 13, 2022 326.16 329.11 321.46 322.36 3,357,400 -10.40(-3.13%)
Jun 10, 2022 331.07 336.53 328.52 332.76 2,505,143 -3.67(-1.09%)
Jun 09, 2022 338.43 342.64 336.28 336.43 1,759,373 -2.26(-0.67%)
Jun 08, 2022 341.71 345.23 337.79 338.69 1,620,767 -5.77(-1.68%)
Jun 07, 2022 339.14 345.60 338.17 344.46 1,904,708 +5.82(+1.72%)
Jun 06, 2022 336.82 344.39 336.82 338.64 1,815,800 +2.71(+0.81%)
Jun 03, 2022 336.43 338.73 331.83 335.93 2,275,976 -7.11(-2.07%)
Jun 02, 2022 331.09 343.24 331.09 343.04 2,609,643 +11.03(+3.32%)
Jun 01, 2022 313.01 346.59 311.87 332.01 7,792,655 -17.47(-5.00%)
May 31, 2022 356.47 358.16 348.79 349.48 9,048,899 -11.16(-3.09%)
May 27, 2022 354.25 361.24 354.25 360.64 2,177,787 +8.17(+2.32%)
May 26, 2022 349.64 354.37 347.52 352.47 2,048,025 +4.81(+1.38%)
May 25, 2022 349.83 352.34 345.89 347.66 2,830,058 -3.21(-0.91%)
May 24, 2022 346.95 352.25 345.33 350.87 2,049,262 +0.35(+0.10%)
May 23, 2022 343.56 353.35 342.28 350.52 2,753,306 +8.10(+2.37%)
May 20, 2022 336.53 342.87 334.03 342.42 3,425,200 +10.35(+3.12%)
May 19, 2022 326.46 335.18 324.86 332.07 2,581,840 +1.95(+0.59%)
May 18, 2022 332.41 335.59 329.39 330.12 2,527,674 -9.16(-2.70%)
May 17, 2022 342.20 342.72 335.73 339.28 2,149,352 +3.92(+1.17%)
May 16, 2022 333.34 337.57 330.91 335.36 2,588,051 -1.49(-0.44%)
May 13, 2022 335.30 341.07 332.56 336.85 2,811,745 +7.19(+2.18%)
May 12, 2022 322.97 332.27 322.20 329.66 3,255,400 +3.85(+1.18%)
May 11, 2022 324.72 334.16 323.07 325.81 2,987,942 -2.18(-0.66%)
May 10, 2022 333.73 336.35 322.67 327.99 2,959,611 -0.78(-0.24%)
May 09, 2022 337.40 342.52 327.92 328.77 4,154,889 -16.99(-4.91%)
May 06, 2022 346.82 346.82 337.96 345.76 3,353,761 -1.14(-0.33%)
May 05, 2022 360.22 360.41 343.98 346.90 4,252,203 -17.42(-4.78%)
May 04, 2022 356.80 364.97 347.67 364.32 3,722,258 +4.69(+1.30%)
May 03, 2022 367.05 372.01 356.95 359.63 2,767,088 -7.69(-2.09%)
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.