S&P Global Inc (NY: SPGI )

443.92 USD +2.14 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 321.61 330.58 320.42 329.48 1,823,443 +8.19(+2.55%)
Jun 29, 2020 325.15 325.15 318.24 321.29 1,298,222 -0.31(-0.10%)
Jun 26, 2020 324.90 327.93 321.14 321.60 2,563,800 -6.22(-1.90%)
Jun 25, 2020 318.38 328.25 316.00 327.82 1,051,903 +9.85(+3.10%)
Jun 24, 2020 324.55 326.44 316.40 317.97 1,298,209 -10.59(-3.22%)
Jun 23, 2020 329.55 332.54 327.01 328.56 889,956 +2.20(+0.67%)
Jun 22, 2020 323.71 326.93 320.77 326.36 1,330,385 +2.63(+0.81%)
Jun 19, 2020 332.27 333.00 321.28 323.73 1,932,600 -3.08(-0.94%)
Jun 18, 2020 324.54 327.77 323.32 326.81 726,309 +0.49(+0.15%)
Jun 17, 2020 326.62 329.58 325.15 326.32 896,707 +1.39(+0.43%)
Jun 16, 2020 330.00 330.00 319.06 324.93 918,878 +5.28(+1.65%)
Jun 15, 2020 310.00 320.90 308.11 319.65 998,009 +2.74(+0.86%)
Jun 12, 2020 314.41 318.22 310.00 316.91 1,168,600 +9.88(+3.22%)
Jun 11, 2020 325.00 326.18 306.50 307.03 1,663,514 -24.15(-7.29%)
Jun 10, 2020 328.98 334.09 326.12 331.18 1,136,350 +3.57(+1.09%)
Jun 09, 2020 329.24 330.86 326.67 327.61 966,559 -4.37(-1.32%)
Jun 08, 2020 330.88 333.08 325.89 331.98 1,116,809 -1.39(-0.42%)
Jun 05, 2020 332.48 334.66 329.62 333.37 1,522,200 +5.98(+1.83%)
Jun 04, 2020 331.10 333.60 324.34 327.39 1,209,060 -5.99(-1.80%)
Jun 03, 2020 330.12 334.64 326.62 333.38 1,058,932 +6.01(+1.84%)
Jun 02, 2020 325.82 327.82 323.31 327.37 1,280,158 +0.07(+0.02%)
Jun 01, 2020 326.05 329.57 323.37 327.30 892,302 +2.28(+0.70%)
May 29, 2020 320.62 326.00 318.36 325.02 1,935,800 +6.22(+1.95%)
May 28, 2020 317.77 323.52 314.80 318.80 1,928,648 +3.37(+1.07%)
May 27, 2020 316.89 316.89 308.14 315.43 1,182,899 +3.09(+0.99%)
May 26, 2020 318.26 318.89 311.20 312.34 1,695,341 +0.48(+0.15%)
May 22, 2020 310.94 312.63 307.52 311.86 621,500 +1.10(+0.35%)
May 21, 2020 314.29 316.81 309.23 310.76 725,210 -3.24(-1.03%)
May 20, 2020 315.36 317.07 312.38 314.00 801,233 +2.91(+0.94%)
May 19, 2020 311.76 317.29 310.67 311.09 1,237,740 -0.54(-0.17%)
May 18, 2020 311.05 316.26 310.62 311.63 1,772,991 +8.49(+2.80%)
May 15, 2020 298.39 304.63 297.33 303.14 1,960,700 +3.02(+1.01%)
May 14, 2020 291.41 300.26 290.08 300.12 1,253,603 +5.72(+1.94%)
May 13, 2020 297.74 302.48 291.99 294.40 1,642,456 -4.81(-1.61%)
May 12, 2020 304.96 307.17 299.21 299.21 1,303,748 -1.47(-0.49%)
May 11, 2020 294.04 303.28 292.64 300.68 1,206,009 +3.03(+1.02%)
May 08, 2020 300.00 300.00 295.78 297.65 851,900 +2.07(+0.70%)
May 07, 2020 294.55 297.77 292.92 295.58 1,282,637 +6.22(+2.15%)
May 06, 2020 294.82 297.44 288.92 289.36 881,030 -6.05(-2.05%)
May 05, 2020 289.62 298.55 288.33 295.41 1,049,704 +9.64(+3.37%)
May 04, 2020 283.30 288.13 281.07 285.77 1,187,767 -0.29(-0.10%)
May 01, 2020 287.67 289.03 284.09 286.06 1,151,900 -6.82(-2.33%)
Apr 30, 2020 289.27 295.10 288.51 292.88 1,916,526 -1.54(-0.52%)
Apr 29, 2020 303.26 303.79 293.42 294.42 1,757,097 -1.41(-0.48%)
Apr 28, 2020 300.00 308.41 292.51 295.83 2,048,045 +4.64(+1.59%)
Apr 27, 2020 286.46 292.05 285.19 291.19 1,289,711 +7.25(+2.55%)
Apr 24, 2020 282.61 284.53 280.38 283.94 1,124,400 +4.38(+1.57%)
Apr 23, 2020 276.79 281.30 276.03 279.56 1,699,433 +3.55(+1.29%)
Apr 22, 2020 272.71 277.40 269.40 276.01 1,112,237 +8.78(+3.29%)
Apr 21, 2020 271.25 273.55 265.92 267.23 1,856,170 -11.94(-4.28%)
Apr 20, 2020 277.85 280.67 276.49 279.17 1,512,929 -3.42(-1.21%)
Apr 17, 2020 282.68 286.62 278.29 282.59 2,667,700 +8.04(+2.93%)
Apr 16, 2020 274.18 276.14 270.89 274.55 1,265,372 +1.30(+0.48%)
Apr 15, 2020 270.20 274.92 267.14 273.25 1,593,975 -4.09(-1.47%)
Apr 14, 2020 275.60 278.99 271.25 277.34 2,588,707 +8.90(+3.32%)
Apr 13, 2020 279.50 280.41 267.37 268.44 2,900,401 -15.11(-5.33%)
Apr 09, 2020 262.95 284.88 262.95 283.55 2,740,500 +22.04(+8.43%)
Apr 08, 2020 259.50 262.09 255.23 261.51 1,326,157 +5.45(+2.13%)
Apr 07, 2020 264.86 265.24 255.74 256.06 1,678,564 +0.23(+0.09%)
Apr 06, 2020 248.23 257.30 243.96 255.83 2,129,230 +17.03(+7.13%)
Apr 03, 2020 238.33 241.48 236.02 238.80 2,217,500 -2.54(-1.05%)
Apr 02, 2020 233.34 241.70 230.11 241.34 1,735,599 +7.01(+2.99%)
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.