S&P Global Inc (NY: SPGI )

456.53 USD +0.71 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 332.04 333.27 326.39 329.36 1,690,900 -1.19(-0.36%)
Feb 25, 2021 331.49 335.73 329.46 330.55 2,584,223 -1.24(-0.37%)
Feb 24, 2021 326.00 332.18 322.37 331.79 1,662,982 +6.61(+2.03%)
Feb 23, 2021 330.98 331.91 323.07 325.18 2,261,563 -8.11(-2.43%)
Feb 22, 2021 339.24 339.24 331.59 333.29 1,542,062 -5.95(-1.75%)
Feb 19, 2021 339.13 341.92 338.48 339.24 1,251,700 +0.78(+0.23%)
Feb 18, 2021 337.09 341.04 337.09 338.46 1,154,960 -0.47(-0.14%)
Feb 17, 2021 335.36 339.09 334.62 338.93 1,344,948 +0.60(+0.18%)
Feb 16, 2021 340.45 342.00 336.50 338.33 2,280,085 -1.12(-0.33%)
Feb 12, 2021 337.67 340.55 337.24 339.45 2,033,600 +0.06(+0.02%)
Feb 11, 2021 334.35 339.81 333.00 339.39 1,627,452 +6.39(+1.92%)
Feb 10, 2021 334.97 336.85 330.64 333.00 1,810,397 +0.61(+0.18%)
Feb 09, 2021 330.00 338.47 326.68 332.39 3,154,645 +6.95(+2.14%)
Feb 08, 2021 325.56 326.30 322.94 325.44 1,250,134 +1.42(+0.44%)
Feb 05, 2021 328.95 332.46 323.48 324.02 2,153,200 -4.43(-1.35%)
Feb 04, 2021 324.69 328.47 324.25 328.45 1,172,460 +4.20(+1.30%)
Feb 03, 2021 330.00 330.00 324.17 324.25 1,705,096 -5.85(-1.77%)
Feb 02, 2021 324.23 332.15 324.08 330.10 2,396,990 +8.26(+2.57%)
Feb 01, 2021 319.75 322.89 317.18 321.84 1,774,646 +4.84(+1.53%)
Jan 29, 2021 313.37 320.15 311.86 317.00 2,734,500 -1.97(-0.62%)
Jan 28, 2021 308.83 323.67 307.07 318.97 2,722,013 +12.67(+4.14%)
Jan 27, 2021 322.68 327.65 303.50 306.30 3,074,918 -12.71(-3.98%)
Jan 26, 2021 315.37 321.04 313.28 319.01 1,479,529 +4.08(+1.30%)
Jan 25, 2021 316.04 318.22 311.71 314.93 1,453,795 -0.21(-0.07%)
Jan 22, 2021 316.77 320.61 315.06 315.14 1,519,100 -2.58(-0.81%)
Jan 21, 2021 320.11 322.99 316.58 317.72 1,622,225 -4.22(-1.31%)
Jan 20, 2021 317.68 324.45 315.01 321.94 2,799,538 +8.80(+2.81%)
Jan 19, 2021 307.50 314.12 306.71 313.14 2,224,028 +7.19(+2.35%)
Jan 15, 2021 306.40 307.72 303.54 305.95 2,701,800 -0.23(-0.08%)
Jan 14, 2021 312.95 316.40 305.00 306.18 1,910,387 -5.87(-1.88%)
Jan 13, 2021 314.60 315.52 311.36 312.05 1,936,869 -3.81(-1.21%)
Jan 12, 2021 319.75 319.75 313.26 315.86 2,271,494 -3.34(-1.05%)
Jan 11, 2021 324.76 325.45 318.69 319.20 1,545,558 -7.65(-2.34%)
Jan 08, 2021 331.20 331.20 322.69 326.85 1,493,800 -2.22(-0.67%)
Jan 07, 2021 329.42 333.47 326.39 329.07 1,856,706 +0.21(+0.06%)
Jan 06, 2021 327.06 330.48 324.15 328.86 1,638,302 +0.41(+0.12%)
Jan 05, 2021 331.78 334.65 325.09 328.45 2,012,776 -4.80(-1.44%)
Jan 04, 2021 331.71 336.73 330.50 333.25 3,231,026 +4.52(+1.37%)
Dec 31, 2020 328.73 328.73 328.73 1,339,993 +5.10(+1.58%)
Dec 30, 2020 322.71 324.29 320.76 323.63 1,339,993 +2.14(+0.67%)
Dec 29, 2020 320.49 322.91 319.79 321.49 1,058,642 +3.45(+1.08%)
Dec 28, 2020 318.93 319.02 314.37 318.04 1,030,460 +1.46(+0.46%)
Dec 24, 2020 313.23 316.94 313.23 316.58 490,800 +2.95(+0.94%)
Dec 23, 2020 320.00 321.57 313.56 313.63 1,047,553 -5.30(-1.66%)
Dec 22, 2020 318.55 320.25 314.93 318.93 1,627,529 -0.65(-0.20%)
Dec 21, 2020 318.70 319.92 311.68 319.58 2,211,388 -2.92(-0.91%)
Dec 18, 2020 321.25 323.42 319.16 322.50 2,981,100 +1.44(+0.45%)
Dec 17, 2020 322.89 322.89 316.43 321.06 3,021,608 +0.19(+0.06%)
Dec 16, 2020 325.50 325.50 319.74 320.87 1,809,023 -2.97(-0.92%)
Dec 15, 2020 324.79 326.68 323.26 323.84 1,207,605 +0.16(+0.05%)
Dec 14, 2020 327.43 328.78 323.27 323.68 1,666,882 -1.14(-0.35%)
Dec 11, 2020 324.90 329.04 323.26 324.82 1,428,900 -1.01(-0.31%)
Dec 10, 2020 327.23 329.18 323.85 325.83 1,475,150 -1.45(-0.44%)
Dec 09, 2020 334.25 335.15 323.90 327.28 2,000,275 -6.42(-1.92%)
Dec 08, 2020 335.30 336.93 333.13 333.70 1,637,262 -2.54(-0.76%)
Dec 07, 2020 338.23 340.19 332.85 336.24 1,691,409 -3.21(-0.95%)
Dec 04, 2020 330.80 339.50 329.04 339.45 3,059,700 +12.84(+3.93%)
Dec 03, 2020 330.36 334.60 325.66 326.61 1,745,503 -6.67(-2.00%)
Dec 02, 2020 338.62 338.68 330.77 333.28 1,713,057 -1.04(-0.31%)
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.