S&P Global Inc (NY: SPGI )

351.58 -6.33 (-1.77%)
Streaming Delayed Price Updated: 2:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 404.80 406.44 403.15 405.37 1,488,079 -0.13(-0.03%)
Jun 29, 2021 400.73 406.76 397.62 405.50 1,730,884 -0.22(-0.05%)
Jun 28, 2021 406.90 409.63 405.35 405.71 1,071,589 -1.54(-0.38%)
Jun 25, 2021 405.75 407.82 402.53 407.25 2,005,101 +1.17(+0.29%)
Jun 24, 2021 399.08 407.35 397.17 406.09 2,162,381 +10.22(+2.58%)
Jun 23, 2021 398.65 399.80 395.68 395.87 1,270,253 -2.99(-0.75%)
Jun 22, 2021 393.96 399.88 391.96 398.86 1,360,024 +4.29(+1.09%)
Jun 21, 2021 387.97 395.24 384.94 394.57 1,449,746 +8.70(+2.25%)
Jun 18, 2021 392.19 394.39 384.92 385.87 2,424,880 -9.33(-2.36%)
Jun 17, 2021 388.86 396.30 388.66 395.20 2,148,683 +7.31(+1.88%)
Jun 16, 2021 392.13 394.18 385.88 387.90 1,362,883 -3.22(-0.82%)
Jun 15, 2021 393.87 394.17 390.25 391.12 1,836,589 -0.34(-0.09%)
Jun 14, 2021 384.05 391.61 383.37 391.46 1,392,686 +3.83(+0.99%)
Jun 11, 2021 383.72 388.07 382.61 387.63 1,099,216 +5.69(+1.49%)
Jun 10, 2021 379.25 382.77 377.70 381.94 842,108 +2.09(+0.55%)
Jun 09, 2021 381.67 382.20 379.19 379.85 981,268 +0.22(+0.06%)
Jun 08, 2021 376.52 379.85 374.40 379.63 1,216,267 +3.12(+0.83%)
Jun 07, 2021 380.04 380.89 375.93 376.51 810,317 -3.31(-0.87%)
Jun 04, 2021 377.19 380.36 376.34 379.82 950,001 +3.19(+0.85%)
Jun 03, 2021 373.91 377.84 370.58 376.63 1,489,465 +1.50(+0.40%)
Jun 02, 2021 368.68 376.08 368.68 375.13 1,397,504 +6.29(+1.71%)
Jun 01, 2021 377.45 377.62 368.32 368.84 1,432,854 -5.94(-1.58%)
May 28, 2021 378.69 378.86 374.08 374.77 1,782,943 -1.06(-0.28%)
May 27, 2021 373.84 378.17 372.51 375.83 1,245,423 +1.85(+0.49%)
May 26, 2021 374.74 376.48 372.67 373.98 882,415 +0.08(+0.02%)
May 25, 2021 375.70 376.88 373.56 373.90 964,394 +0.31(+0.08%)
May 24, 2021 372.64 377.81 372.56 373.60 1,223,481 +1.53(+0.41%)
May 21, 2021 370.06 373.87 369.70 372.07 1,562,168 +2.93(+0.79%)
May 20, 2021 366.22 371.91 366.17 369.14 1,167,725 +3.80(+1.04%)
May 19, 2021 361.63 365.44 358.88 365.34 1,145,369 +0.54(+0.15%)
May 18, 2021 369.44 369.56 364.69 364.80 1,042,242 -4.76(-1.29%)
May 17, 2021 373.65 373.65 368.01 369.56 1,584,194 -4.15(-1.11%)
May 14, 2021 374.56 375.51 371.83 373.70 1,586,145 -0.53(-0.14%)
May 13, 2021 366.83 374.97 365.80 374.24 1,915,632 +9.87(+2.71%)
May 12, 2021 372.05 372.60 362.73 364.37 1,714,687 -9.84(-2.63%)
May 11, 2021 380.44 380.76 372.76 374.21 1,930,601 -10.54(-2.74%)
May 10, 2021 386.97 390.30 384.26 384.74 1,338,195 -0.34(-0.09%)
May 07, 2021 385.14 385.99 383.21 385.09 1,084,628 +1.12(+0.29%)
May 06, 2021 388.12 388.43 380.44 383.96 1,638,890 -2.45(-0.64%)
May 05, 2021 389.46 392.82 385.69 386.42 1,096,261 -5.00(-1.28%)
May 04, 2021 386.74 391.42 385.61 391.42 1,760,924 +3.18(+0.82%)
May 03, 2021 385.38 388.45 384.57 388.23 1,046,027 +3.46(+0.90%)
Apr 30, 2021 385.41 389.25 382.89 384.77 1,514,084 -2.28(-0.59%)
Apr 29, 2021 379.46 387.89 376.98 387.05 1,687,386 +12.44(+3.32%)
Apr 28, 2021 381.66 382.83 374.59 374.61 1,573,713 -4.00(-1.06%)
Apr 27, 2021 380.12 380.88 375.74 378.61 1,306,809 +0.21(+0.05%)
Apr 26, 2021 382.75 382.75 377.88 378.41 937,671 -4.15(-1.08%)
Apr 23, 2021 379.50 383.83 378.09 382.56 1,252,114 +4.76(+1.26%)
Apr 22, 2021 375.57 379.92 375.41 377.80 1,068,188 +0.54(+0.14%)
Apr 21, 2021 374.53 377.66 373.93 377.25 1,197,864 +3.65(+0.98%)
Apr 20, 2021 369.61 373.85 367.57 373.61 1,538,706 +2.58(+0.70%)
Apr 19, 2021 372.08 373.61 370.39 371.02 992,106 -1.61(-0.43%)
Apr 16, 2021 372.69 372.88 368.79 372.63 2,092,303 +2.96(+0.80%)
Apr 15, 2021 368.94 370.99 367.60 369.67 979,853 +3.00(+0.82%)
Apr 14, 2021 368.76 371.37 365.67 366.68 906,159 -0.93(-0.25%)
Apr 13, 2021 363.86 369.33 363.86 367.60 961,612 +1.83(+0.50%)
Apr 12, 2021 363.24 366.42 360.93 365.77 1,050,650 +1.98(+0.54%)
Apr 09, 2021 361.13 363.99 358.45 363.79 1,342,921 +3.44(+0.95%)
Apr 08, 2021 359.16 363.76 356.79 360.35 959,754 +4.35(+1.22%)
Apr 07, 2021 359.98 361.80 354.23 356.00 1,278,347 -4.58(-1.27%)
Apr 06, 2021 360.81 362.99 359.11 360.59 950,897 -1.30(-0.36%)
Apr 05, 2021 357.97 363.11 356.17 361.89 1,012,080 +4.45(+1.25%)
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.