S&P Global Inc (NY: SPGI )

455.82 USD -5.15 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 429.34 432.81 424.86 424.89 1,252,575 -1.73(-0.41%)
Sep 29, 2021 429.00 431.05 424.33 426.62 1,145,355 +0.51(+0.12%)
Sep 28, 2021 438.66 442.01 420.03 426.11 1,940,241 -19.22(-4.32%)
Sep 27, 2021 451.41 451.59 441.53 445.33 780,937 -7.75(-1.71%)
Sep 24, 2021 449.90 453.14 449.14 453.08 552,731 +1.41(+0.31%)
Sep 23, 2021 448.32 455.40 448.07 451.67 1,092,351 +6.03(+1.35%)
Sep 22, 2021 448.98 448.98 441.45 445.64 1,103,765 +0.44(+0.10%)
Sep 21, 2021 447.14 448.00 443.66 445.20 743,920 +0.33(+0.07%)
Sep 20, 2021 440.61 445.56 439.30 444.87 1,088,208 -1.55(-0.35%)
Sep 17, 2021 452.15 453.81 445.04 446.42 1,482,724 -7.63(-1.68%)
Sep 16, 2021 451.84 455.05 451.34 454.05 1,120,053 +1.90(+0.42%)
Sep 15, 2021 453.99 453.99 448.56 452.15 891,949 +0.56(+0.12%)
Sep 14, 2021 449.68 455.15 449.30 451.59 801,697 +2.17(+0.48%)
Sep 13, 2021 453.83 456.59 443.83 449.42 1,365,629 -0.82(-0.18%)
Sep 10, 2021 452.21 455.03 449.30 450.24 973,580 -1.15(-0.25%)
Sep 09, 2021 454.02 456.63 450.09 451.39 1,078,958 +0.78(+0.17%)
Sep 08, 2021 447.52 451.90 445.58 450.61 1,010,793 +3.89(+0.87%)
Sep 07, 2021 451.77 452.30 443.04 446.72 964,183 -5.36(-1.19%)
Sep 03, 2021 449.48 454.16 447.67 452.08 997,356 +2.68(+0.60%)
Sep 02, 2021 451.54 453.60 446.09 449.40 877,729 +0.78(+0.17%)
Sep 01, 2021 445.35 450.47 442.05 448.62 961,349 +4.80(+1.08%)
Aug 31, 2021 444.43 446.63 442.88 443.82 994,367 -0.25(-0.06%)
Aug 30, 2021 440.43 446.26 438.00 444.07 908,794 +5.77(+1.32%)
Aug 27, 2021 439.04 440.82 436.08 438.30 838,417 +1.14(+0.26%)
Aug 26, 2021 439.09 439.09 433.77 437.16 543,551 -0.69(-0.16%)
Aug 25, 2021 437.13 438.26 433.36 437.85 572,795 +0.25(+0.06%)
Aug 24, 2021 440.64 441.49 437.00 437.60 854,272 -1.42(-0.32%)
Aug 23, 2021 439.96 442.39 436.88 439.02 873,976 +1.50(+0.34%)
Aug 20, 2021 433.67 439.24 431.85 437.52 1,841,952 +3.58(+0.82%)
Aug 19, 2021 424.91 435.18 422.79 433.94 1,584,990 +3.94(+0.92%)
Aug 18, 2021 445.00 445.00 429.75 430.00 1,694,721 -14.18(-3.19%)
Aug 17, 2021 444.30 445.24 441.37 444.18 950,024 -1.93(-0.43%)
Aug 16, 2021 440.83 446.29 438.45 446.11 1,086,864 +4.37(+0.99%)
Aug 13, 2021 438.00 442.06 436.46 441.74 1,022,148 +4.99(+1.14%)
Aug 12, 2021 435.88 437.03 432.44 436.75 923,092 +3.15(+0.73%)
Aug 11, 2021 435.55 437.19 431.10 433.60 1,035,705 -0.89(-0.20%)
Aug 10, 2021 438.77 438.77 433.30 434.49 879,613 -1.62(-0.37%)
Aug 09, 2021 440.97 442.00 434.48 436.11 1,238,537 -5.47(-1.24%)
Aug 06, 2021 441.02 442.39 437.32 441.58 1,140,151 -0.14(-0.03%)
Aug 05, 2021 441.12 443.83 436.82 441.72 1,391,057 +2.22(+0.51%)
Aug 04, 2021 436.05 444.64 434.34 439.50 2,280,694 +3.45(+0.79%)
Aug 03, 2021 434.15 436.08 428.49 436.05 1,645,300 +1.80(+0.41%)
Aug 02, 2021 430.60 436.16 428.55 434.25 1,968,853 +5.53(+1.29%)
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%)
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.