S&P Global Inc (NY: SPGI )

353.97 -3.94 (-1.10%)
Streaming Delayed Price Updated: 10:44 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 323.74 325.80 320.38 320.49 1,850,299 -5.67(-1.74%)
Oct 28, 2022 316.11 326.85 314.88 326.15 1,592,386 +7.60(+2.39%)
Oct 27, 2022 311.65 325.63 311.65 318.55 2,569,335 +7.76(+2.50%)
Oct 26, 2022 311.75 317.26 309.88 310.79 1,961,499 -0.50(-0.16%)
Oct 25, 2022 296.43 312.23 294.82 311.29 2,980,960 +11.61(+3.88%)
Oct 24, 2022 297.51 301.56 294.70 299.68 1,875,158 +4.44(+1.50%)
Oct 21, 2022 291.14 295.66 286.63 295.24 1,744,991 +3.90(+1.34%)
Oct 20, 2022 295.81 299.18 289.77 291.34 1,631,988 -4.83(-1.63%)
Oct 19, 2022 296.14 299.43 293.85 296.17 1,402,532 -3.93(-1.31%)
Oct 18, 2022 303.63 305.40 297.48 300.10 2,276,034 +3.41(+1.15%)
Oct 17, 2022 292.02 299.34 290.96 296.68 1,784,775 +10.74(+3.76%)
Oct 14, 2022 294.59 299.40 285.44 285.94 1,635,461 -5.65(-1.94%)
Oct 13, 2022 282.33 293.65 278.66 291.59 2,805,736 +1.11(+0.38%)
Oct 12, 2022 294.20 295.18 290.37 290.48 1,448,310 -3.54(-1.20%)
Oct 11, 2022 296.56 298.80 292.42 294.02 1,616,356 -3.99(-1.34%)
Oct 10, 2022 306.39 306.45 297.00 298.01 1,555,227 -5.80(-1.91%)
Oct 07, 2022 312.04 312.84 301.89 303.81 2,103,311 -11.61(-3.68%)
Oct 06, 2022 320.20 321.97 314.66 315.42 1,270,960 -5.47(-1.70%)
Oct 05, 2022 318.19 323.36 316.18 320.89 1,389,682 -1.89(-0.59%)
Oct 04, 2022 318.08 323.57 317.56 322.78 1,510,942 +8.74(+2.78%)
Oct 03, 2022 306.34 315.75 306.11 314.04 1,482,842 +9.42(+3.09%)
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%)
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.