S&P Global Inc (NY: SPGI )

364.24 -4.42 (-1.20%)
Streaming Delayed Price Updated: 9:45 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 317.44 323.64 313.10 316.72 1,492,182 -2.95(-0.92%)
Oct 29, 2020 321.31 323.28 313.56 319.68 893,105 -0.94(-0.29%)
Oct 28, 2020 318.96 323.43 316.12 320.62 1,534,152 -4.07(-1.25%)
Oct 27, 2020 323.86 329.77 322.72 324.69 1,510,859 -2.65(-0.81%)
Oct 26, 2020 326.96 330.07 324.25 327.34 910,422 -3.81(-1.15%)
Oct 23, 2020 332.69 333.36 328.89 331.15 701,562 +0.18(+0.05%)
Oct 22, 2020 331.30 333.49 328.09 330.97 1,020,926 -0.65(-0.20%)
Oct 21, 2020 336.13 338.30 330.99 331.62 704,164 -2.20(-0.66%)
Oct 20, 2020 333.99 337.46 332.98 333.82 1,052,122 -0.98(-0.29%)
Oct 19, 2020 342.75 345.68 334.08 334.80 745,489 -6.89(-2.02%)
Oct 16, 2020 341.52 345.43 340.24 341.69 1,130,651 +0.71(+0.21%)
Oct 15, 2020 341.33 345.00 338.85 340.98 981,249 -3.98(-1.15%)
Oct 14, 2020 350.33 350.70 343.82 344.96 827,416 -2.44(-0.70%)
Oct 13, 2020 353.38 353.38 345.88 347.41 1,186,012 -5.98(-1.69%)
Oct 12, 2020 354.91 357.31 351.51 353.38 700,257 +3.27(+0.93%)
Oct 09, 2020 352.30 353.01 349.43 350.12 827,609 -0.43(-0.12%)
Oct 08, 2020 349.05 354.06 348.47 350.55 558,226 +2.26(+0.65%)
Oct 07, 2020 349.29 352.15 345.33 348.29 716,406 +0.58(+0.17%)
Oct 06, 2020 360.39 360.39 347.46 347.71 791,047 -10.46(-2.92%)
Oct 05, 2020 358.89 359.17 355.24 358.18 527,087 +1.95(+0.55%)
Oct 02, 2020 353.17 358.69 350.42 356.22 733,150 -0.74(-0.21%)
Oct 01, 2020 358.10 361.29 354.56 356.96 662,613 +3.07(+0.87%)
Sep 30, 2020 350.35 356.94 349.00 353.89 1,031,176 +3.55(+1.01%)
Sep 29, 2020 349.31 353.61 347.95 350.33 591,888 +1.40(+0.40%)
Sep 28, 2020 350.56 352.98 348.51 348.93 755,556 +2.65(+0.77%)
Sep 25, 2020 338.68 348.27 338.11 346.28 589,781 +6.85(+2.02%)
Sep 24, 2020 337.48 341.91 335.72 339.43 656,614 +2.76(+0.82%)
Sep 23, 2020 343.99 345.61 336.31 336.67 640,013 -6.98(-2.03%)
Sep 22, 2020 344.79 346.83 338.15 343.65 762,365 -0.71(-0.21%)
Sep 21, 2020 339.44 344.67 335.72 344.36 1,151,270 -0.12(-0.03%)
Sep 18, 2020 345.57 348.17 342.26 344.48 1,011,533 -0.71(-0.20%)
Sep 17, 2020 346.09 351.53 342.55 345.18 798,531 -5.70(-1.63%)
Sep 16, 2020 349.24 353.34 349.03 350.88 924,343 +0.33(+0.10%)
Sep 15, 2020 350.76 353.82 348.03 350.55 794,112 +4.03(+1.16%)
Sep 14, 2020 345.96 350.17 345.45 346.52 640,408 +4.22(+1.23%)
Sep 11, 2020 340.85 344.68 339.26 342.30 694,735 +4.23(+1.25%)
Sep 10, 2020 345.03 348.08 336.15 338.07 692,502 -7.16(-2.08%)
Sep 09, 2020 339.56 349.73 338.46 345.23 858,924 +10.91(+3.26%)
Sep 08, 2020 333.34 338.49 328.81 334.32 1,074,974 -4.44(-1.31%)
Sep 04, 2020 347.07 349.88 331.50 338.75 1,299,087 -8.35(-2.41%)
Sep 03, 2020 369.39 369.67 345.20 347.11 1,377,795 -24.26(-6.53%)
Sep 02, 2020 363.25 372.80 362.85 371.36 779,378 +9.83(+2.72%)
Sep 01, 2020 359.40 362.88 358.05 361.53 575,607 +1.93(+0.54%)
Aug 31, 2020 362.25 362.40 357.49 359.60 790,019 -0.40(-0.11%)
Aug 28, 2020 358.82 360.24 356.49 360.00 519,573 +2.80(+0.78%)
Aug 27, 2020 358.92 360.70 353.18 357.20 612,005 -0.42(-0.12%)
Aug 26, 2020 351.33 360.57 350.50 357.62 689,710 +5.80(+1.65%)
Aug 25, 2020 354.44 354.56 350.50 351.82 538,271 -0.81(-0.23%)
Aug 24, 2020 356.64 357.54 350.93 352.64 600,817 -1.97(-0.56%)
Aug 21, 2020 354.39 355.94 351.02 354.61 737,478 +0.77(+0.22%)
Aug 20, 2020 347.86 354.09 347.75 353.83 750,809 +3.05(+0.87%)
Aug 19, 2020 354.39 355.68 350.44 350.79 1,040,248 -1.97(-0.56%)
Aug 18, 2020 349.85 354.87 349.21 352.76 573,010 +2.92(+0.83%)
Aug 17, 2020 346.05 352.49 346.05 349.84 631,713 +4.77(+1.38%)
Aug 14, 2020 347.23 350.44 343.68 345.07 541,878 -3.78(-1.08%)
Aug 13, 2020 340.29 349.18 340.29 348.85 738,130 +6.80(+1.99%)
Aug 12, 2020 340.34 345.78 339.94 342.05 533,228 +5.37(+1.59%)
Aug 11, 2020 337.88 342.56 334.74 336.68 760,684 -0.35(-0.10%)
Aug 10, 2020 337.95 338.25 333.52 337.04 564,133 -3.13(-0.92%)
Aug 07, 2020 342.84 344.30 334.68 340.17 845,180 -5.19(-1.50%)
Aug 06, 2020 340.04 345.52 339.27 345.36 636,320 +5.07(+1.49%)
Aug 05, 2020 339.93 342.80 338.58 340.29 727,788 +1.59(+0.47%)
Aug 04, 2020 341.38 343.73 335.13 338.70 1,139,645 -4.81(-1.40%)
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.