S&P Global Inc (NY: SPGI )

450.61 USD -10.36 (-2.25%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 424.05 429.93 422.52 428.72 1,571,964 +5.15(+1.22%)
Jul 29, 2021 419.80 427.93 416.00 423.57 1,833,266 +11.98(+2.91%)
Jul 28, 2021 415.20 416.44 409.29 411.59 1,474,260 -1.20(-0.29%)
Jul 27, 2021 412.40 415.43 407.92 412.79 1,828,667 -0.61(-0.15%)
Jul 26, 2021 416.64 418.88 408.51 413.40 1,166,973 -5.10(-1.22%)
Jul 23, 2021 420.70 422.70 417.78 418.50 994,797 -0.10(-0.02%)
Jul 22, 2021 418.89 419.48 415.98 418.60 822,030 +1.54(+0.37%)
Jul 21, 2021 418.15 420.62 416.66 417.06 985,485 +0.68(+0.16%)
Jul 20, 2021 410.50 419.38 408.76 416.38 922,698 +7.23(+1.77%)
Jul 19, 2021 411.23 414.96 406.10 409.15 1,226,600 -5.27(-1.27%)
Jul 16, 2021 413.11 415.26 411.63 414.42 905,754 +2.90(+0.70%)
Jul 15, 2021 409.12 413.00 409.12 411.52 857,529 +0.94(+0.23%)
Jul 14, 2021 409.00 410.80 407.57 410.58 810,918 +1.63(+0.40%)
Jul 13, 2021 410.79 412.85 408.03 408.95 1,143,128 -2.80(-0.68%)
Jul 12, 2021 416.40 417.73 408.97 411.75 1,581,726 -2.93(-0.71%)
Jul 09, 2021 417.35 419.48 410.77 414.68 1,534,876 -2.38(-0.57%)
Jul 08, 2021 414.86 417.80 414.74 417.06 1,418,108 -2.10(-0.50%)
Jul 07, 2021 416.91 419.96 414.34 419.16 714,100 +3.49(+0.84%)
Jul 06, 2021 415.00 416.65 410.17 415.67 1,166,585 +1.04(+0.25%)
Jul 02, 2021 413.15 415.21 411.74 414.63 874,201 +2.43(+0.59%)
Jul 01, 2021 411.94 414.01 410.53 412.20 938,651 +1.75(+0.43%)
Jun 30, 2021 409.87 411.54 408.20 410.45 1,469,655 -0.13(-0.03%)
Jun 29, 2021 405.75 411.86 402.60 410.58 1,709,454 -0.22(-0.05%)
Jun 28, 2021 412.00 414.77 410.43 410.80 1,058,322 -1.56(-0.38%)
Jun 25, 2021 410.84 412.93 407.58 412.36 1,980,276 +1.18(+0.29%)
Jun 24, 2021 404.08 412.46 402.15 411.18 2,135,608 +10.35(+2.58%)
Jun 23, 2021 403.65 404.81 400.64 400.83 1,254,526 -3.03(-0.75%)
Jun 22, 2021 398.90 404.89 396.87 403.86 1,343,185 +4.34(+1.09%)
Jun 21, 2021 392.83 400.19 389.77 399.52 1,431,797 +8.81(+2.25%)
Jun 18, 2021 397.11 399.33 389.75 390.71 2,394,857 -9.45(-2.36%)
Jun 17, 2021 393.73 401.27 393.73 400.16 2,122,080 +7.40(+1.88%)
Jun 16, 2021 397.05 399.12 390.72 392.76 1,346,009 -3.26(-0.82%)
Jun 15, 2021 398.81 399.11 395.14 396.02 1,813,850 -0.35(-0.09%)
Jun 14, 2021 388.86 396.52 388.18 396.37 1,375,443 +3.88(+0.99%)
Jun 11, 2021 388.53 392.94 387.41 392.49 1,085,607 +5.76(+1.49%)
Jun 10, 2021 384.00 387.57 382.44 386.73 831,682 +2.12(+0.55%)
Jun 09, 2021 386.45 386.99 383.94 384.61 969,119 +0.22(+0.06%)
Jun 08, 2021 381.24 384.61 379.09 384.39 1,201,208 +3.16(+0.83%)
Jun 07, 2021 384.80 385.67 380.64 381.23 800,285 -3.35(-0.87%)
Jun 04, 2021 381.92 385.13 381.06 384.58 938,239 +3.23(+0.85%)
Jun 03, 2021 378.60 382.58 375.23 381.35 1,471,024 +1.52(+0.40%)
Jun 02, 2021 373.30 380.80 373.30 379.83 1,380,201 +6.37(+1.71%)
Jun 01, 2021 382.18 382.35 372.94 373.46 1,415,114 -6.01(-1.58%)
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 385.99 386.32 378.18 379.67 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%)
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.