S&P Global Inc (NY: SPGI )

341.66 +7.92 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 336.29 342.14 333.75 341.66 4,890,252 +7.92(+2.37%)
Jun 23, 2022 327.17 334.57 326.76 333.74 2,083,300 +8.57(+2.64%)
Jun 22, 2022 317.69 328.54 316.62 325.17 2,001,432 +5.15(+1.61%)
Jun 21, 2022 322.84 326.66 318.39 320.02 3,614,525 +0.09(+0.03%)
Jun 17, 2022 313.45 323.57 313.45 319.93 4,856,079 +3.90(+1.23%)
Jun 16, 2022 313.45 316.85 312.26 316.03 2,692,491 -5.31(-1.65%)
Jun 15, 2022 319.94 326.45 317.56 321.34 2,489,621 +3.91(+1.23%)
Jun 14, 2022 319.92 322.50 314.09 317.43 2,848,986 -4.93(-1.53%)
Jun 13, 2022 326.16 329.11 321.46 322.36 3,357,400 -10.40(-3.13%)
Jun 10, 2022 331.07 336.53 328.52 332.76 2,505,143 -3.67(-1.09%)
Jun 09, 2022 338.43 342.64 336.28 336.43 1,759,373 -2.26(-0.67%)
Jun 08, 2022 341.71 345.23 337.79 338.69 1,620,767 -5.77(-1.68%)
Jun 07, 2022 339.14 345.60 338.17 344.46 1,904,708 +5.82(+1.72%)
Jun 06, 2022 336.82 344.39 336.82 338.64 1,815,800 +2.71(+0.81%)
Jun 03, 2022 336.43 338.73 331.83 335.93 2,275,976 -7.11(-2.07%)
Jun 02, 2022 331.09 343.24 331.09 343.04 2,609,643 +11.03(+3.32%)
Jun 01, 2022 313.01 346.59 311.87 332.01 7,792,655 -17.47(-5.00%)
May 31, 2022 356.47 358.16 348.79 349.48 9,048,899 -11.16(-3.09%)
May 27, 2022 354.25 361.24 354.25 360.64 2,177,787 +8.17(+2.32%)
May 26, 2022 349.64 354.37 347.52 352.47 2,048,025 +4.81(+1.38%)
May 25, 2022 349.83 352.34 345.89 347.66 2,830,058 -3.21(-0.91%)
May 24, 2022 346.95 352.25 345.33 350.87 2,049,262 +0.35(+0.10%)
May 23, 2022 343.56 353.35 342.28 350.52 2,753,306 +8.10(+2.37%)
May 20, 2022 336.53 342.87 334.03 342.42 3,425,200 +10.35(+3.12%)
May 19, 2022 326.46 335.18 324.86 332.07 2,581,840 +1.95(+0.59%)
May 18, 2022 332.41 335.59 329.39 330.12 2,527,674 -9.16(-2.70%)
May 17, 2022 342.20 342.72 335.73 339.28 2,149,352 +3.92(+1.17%)
May 16, 2022 333.34 337.57 330.91 335.36 2,588,051 -1.49(-0.44%)
May 13, 2022 335.30 341.07 332.56 336.85 2,811,745 +7.19(+2.18%)
May 12, 2022 322.97 332.27 322.20 329.66 3,255,400 +3.85(+1.18%)
May 11, 2022 324.72 334.16 323.07 325.81 2,987,942 -2.18(-0.66%)
May 10, 2022 333.73 336.35 322.67 327.99 2,959,611 -0.78(-0.24%)
May 09, 2022 337.40 342.52 327.92 328.77 4,154,889 -16.99(-4.91%)
May 06, 2022 346.82 346.82 337.96 345.76 3,353,761 -1.14(-0.33%)
May 05, 2022 360.22 360.41 343.98 346.90 4,252,203 -17.42(-4.78%)
May 04, 2022 356.80 364.97 347.67 364.32 3,722,258 +4.69(+1.30%)
May 03, 2022 367.05 372.01 356.95 359.63 2,767,088 -7.69(-2.09%)
May 02, 2022 364.00 371.63 360.27 367.32 3,849,987 -9.18(-2.44%)
Apr 29, 2022 382.33 387.26 375.37 376.50 2,110,232 -10.05(-2.60%)
Apr 28, 2022 384.65 389.20 379.81 386.55 1,690,122 +5.91(+1.55%)
Apr 27, 2022 376.76 384.73 376.76 380.64 1,930,679 +5.14(+1.37%)
Apr 26, 2022 380.25 384.20 374.71 375.50 1,688,499 -5.72(-1.50%)
Apr 25, 2022 377.25 381.40 373.68 381.22 2,197,753 +1.56(+0.41%)
Apr 22, 2022 388.52 389.52 379.32 379.66 1,749,263 -11.17(-2.86%)
Apr 21, 2022 399.23 403.48 389.24 390.83 1,538,071 -6.42(-1.62%)
Apr 20, 2022 397.80 402.76 396.74 397.25 1,768,639 +1.90(+0.48%)
Apr 19, 2022 391.33 397.11 389.80 395.35 1,869,633 +4.79(+1.23%)
Apr 18, 2022 386.49 391.59 385.87 390.56 1,212,518 +2.97(+0.77%)
Apr 14, 2022 398.21 400.17 387.00 387.59 2,404,958 -8.72(-2.20%)
Apr 13, 2022 396.00 398.90 390.76 396.31 2,458,182 -1.00(-0.25%)
Apr 12, 2022 405.96 406.93 396.08 397.31 2,226,211 -8.30(-2.05%)
Apr 11, 2022 411.23 412.43 401.47 405.61 1,466,371 -7.48(-1.81%)
Apr 08, 2022 414.04 415.82 410.77 413.09 1,061,931 -1.90(-0.46%)
Apr 07, 2022 409.30 416.36 408.08 414.99 2,172,669 +4.11(+1.00%)
Apr 06, 2022 407.53 413.00 406.25 410.88 1,558,202 -1.00(-0.24%)
Apr 05, 2022 411.93 415.98 410.15 411.88 1,263,678 -2.42(-0.58%)
Apr 04, 2022 409.97 417.37 408.06 414.30 1,620,553 +6.42(+1.57%)
Apr 01, 2022 409.98 412.19 405.64 407.88 1,721,946 -2.30(-0.56%)
Mar 31, 2022 422.50 423.55 410.17 410.18 2,414,864 -8.77(-2.09%)
Mar 30, 2022 416.39 419.42 415.67 418.95 2,096,129 +1.50(+0.36%)
Mar 29, 2022 419.80 420.82 414.97 417.45 1,527,327 +2.95(+0.71%)
Mar 28, 2022 414.35 417.61 410.23 414.50 2,529,935 +1.03(+0.25%)
Mar 25, 2022 408.95 413.85 407.89 413.47 2,074,799 +5.80(+1.42%)
Mar 24, 2022 409.61 410.62 405.99 407.67 2,066,798 +1.96(+0.48%)
Mar 23, 2022 411.66 412.87 404.83 405.71 2,145,205 -8.57(-2.07%)
Mar 22, 2022 406.46 416.53 405.54 414.28 2,340,199 +9.52(+2.35%)
Mar 21, 2022 405.59 407.99 401.86 404.76 2,207,918 -5.18(-1.26%)
Mar 18, 2022 404.17 412.00 403.45 409.94 2,858,173 +7.28(+1.81%)
Mar 17, 2022 391.50 402.97 391.50 402.66 2,393,522 +10.43(+2.66%)
Mar 16, 2022 389.92 396.39 384.07 392.23 2,092,201 +4.84(+1.25%)
Mar 15, 2022 380.96 388.36 375.42 387.39 1,977,225 +10.39(+2.76%)
Mar 14, 2022 383.53 386.34 373.18 377.00 2,558,102 -2.68(-0.71%)
Mar 11, 2022 385.00 388.64 379.28 379.68 2,252,080 -3.07(-0.80%)
Mar 10, 2022 381.28 385.74 373.84 382.75 2,767,338 -8.76(-2.24%)
Mar 09, 2022 401.40 402.11 390.98 391.51 3,034,186 +3.38(+0.87%)
Mar 08, 2022 384.15 395.78 380.48 388.13 3,693,915 +2.49(+0.65%)
Mar 07, 2022 406.83 407.99 384.68 385.64 4,221,970 -21.91(-5.38%)
Mar 04, 2022 399.88 408.37 397.26 407.55 3,580,545 +7.05(+1.76%)
Mar 03, 2022 398.76 408.80 391.15 400.50 4,359,812 +1.38(+0.35%)
Mar 02, 2022 394.00 406.56 391.98 399.12 5,798,551 +8.54(+2.19%)
Mar 01, 2022 378.00 396.28 376.18 390.58 9,770,452 +14.88(+3.96%)
Feb 28, 2022 379.00 389.48 372.13 375.70 5,221,392 -5.19(-1.36%)
Feb 25, 2022 377.87 384.49 371.00 380.89 8,122,172 -0.79(-0.21%)
Feb 24, 2022 364.27 383.72 363.54 381.68 1,895,373 +8.31(+2.23%)
Feb 23, 2022 383.92 384.76 372.76 373.37 1,766,791 -6.88(-1.81%)
Feb 22, 2022 376.37 384.30 376.05 380.25 1,648,523 +1.58(+0.42%)
Feb 18, 2022 378.67 0 -2.82(-0.74%)
Feb 17, 2022 386.82 388.02 380.91 381.49 1,224,810 -5.06(-1.31%)
Feb 16, 2022 384.41 389.29 380.61 386.55 1,813,065 +1.18(+0.31%)
Feb 15, 2022 387.26 390.00 382.81 385.37 1,430,876 +4.66(+1.22%)
Feb 14, 2022 386.50 388.98 375.45 380.71 3,152,882 -6.95(-1.79%)
Feb 11, 2022 395.00 397.39 386.25 387.66 2,731,867 -8.79(-2.22%)
Feb 10, 2022 399.33 406.69 394.12 396.45 2,420,532 -10.84(-2.66%)
Feb 09, 2022 402.77 410.10 402.77 407.29 2,351,265 +7.51(+1.88%)
Feb 08, 2022 401.34 403.08 391.75 399.78 2,887,766 -5.47(-1.35%)
Feb 07, 2022 414.09 417.65 403.90 405.25 1,471,270 -9.14(-2.21%)
Feb 04, 2022 409.40 420.01 408.34 414.39 1,370,767 +1.24(+0.30%)
Feb 03, 2022 418.00 419.83 412.20 413.15 1,226,762 -8.92(-2.11%)
Feb 02, 2022 421.30 423.41 417.50 422.07 1,640,608 +4.61(+1.10%)
Feb 01, 2022 418.45 419.40 409.22 417.46 1,466,375 +2.24(+0.54%)
Jan 31, 2022 406.65 415.51 415.22 1,788,208 +8.60(+2.11%)
Jan 28, 2022 395.23 406.72 390.95 406.62 1,701,136 +11.54(+2.92%)
Jan 27, 2022 403.72 410.05 393.09 395.08 1,720,023 -2.46(-0.62%)
Jan 26, 2022 403.14 407.51 394.83 397.54 2,119,696 -1.99(-0.50%)
Jan 25, 2022 410.56 413.11 399.02 399.53 2,498,493 -18.42(-4.41%)
Jan 24, 2022 409.48 418.85 400.69 417.95 1,861,436 +1.02(+0.24%)
Jan 21, 2022 419.04 425.21 414.35 416.93 1,634,294 -1.05(-0.25%)
Jan 20, 2022 425.29 431.44 416.42 417.98 1,285,423 -4.97(-1.18%)
Jan 19, 2022 427.43 434.77 422.47 422.95 1,535,318 -1.20(-0.28%)
Jan 18, 2022 426.21 427.70 420.64 424.15 1,483,078 -8.21(-1.90%)
Jan 14, 2022 432.36 0 -3.91(-0.90%)
Jan 13, 2022 447.83 450.07 434.70 436.27 1,158,038 -11.57(-2.58%)
Jan 12, 2022 443.53 450.59 442.57 447.84 1,912,165 +6.82(+1.55%)
Jan 11, 2022 435.39 441.17 430.90 441.02 1,497,252 +5.63(+1.29%)
Jan 10, 2022 439.10 442.41 428.32 435.39 2,357,478 -11.36(-2.54%)
Jan 07, 2022 450.08 452.08 446.13 446.75 1,086,373 -5.21(-1.15%)
Jan 06, 2022 453.73 454.95 446.55 451.96 1,452,600 -3.80(-0.83%)
Jan 05, 2022 461.23 463.15 455.41 455.76 1,316,055 -4.06(-0.88%)
Jan 04, 2022 465.02 465.02 456.96 459.82 1,215,222 -1.28(-0.28%)
Jan 03, 2022 472.83 472.83 458.25 461.10 1,282,383 -10.83(-2.29%)
Dec 31, 2021 469.58 473.87 469.02 471.93 842,802 +1.45(+0.31%)
Dec 30, 2021 474.94 476.78 470.05 470.48 820,384 -4.07(-0.86%)
Dec 29, 2021 475.92 477.49 472.35 474.55 709,360 -0.55(-0.12%)
Dec 28, 2021 478.63 481.44 474.51 475.10 717,582 -3.00(-0.63%)
Dec 27, 2021 478.24 480.26 472.51 478.10 857,989 +4.36(+0.92%)
Dec 23, 2021 474.31 477.42 473.47 473.74 1,342,569 +0.48(+0.10%)
Dec 22, 2021 470.97 473.70 468.60 473.26 814,672 +2.77(+0.59%)
Dec 21, 2021 464.71 470.90 463.05 470.49 717,274 +10.15(+2.20%)
Dec 20, 2021 462.36 462.36 454.00 460.34 1,675,349 -7.30(-1.56%)
Dec 17, 2021 475.43 475.56 464.85 467.64 2,387,944 -9.19(-1.93%)
Dec 16, 2021 480.91 484.21 471.50 476.83 1,377,447 -2.14(-0.45%)
Dec 15, 2021 471.37 479.53 469.64 478.97 1,093,320 +8.63(+1.83%)
Dec 14, 2021 475.77 478.03 464.84 470.34 1,440,339 -8.52(-1.78%)
Dec 13, 2021 475.13 481.61 473.08 478.86 1,449,543 +5.19(+1.10%)
Dec 10, 2021 469.81 473.86 465.31 473.67 904,299 +6.01(+1.29%)
Dec 09, 2021 471.34 472.03 467.34 467.66 931,019 -5.34(-1.13%)
Dec 08, 2021 471.35 473.41 468.84 473.00 998,571 +2.54(+0.54%)
Dec 07, 2021 466.71 470.59 463.06 470.46 1,093,613 +13.93(+3.05%)
Dec 06, 2021 460.19 460.19 451.61 456.53 1,250,820 +0.71(+0.16%)
Dec 03, 2021 462.69 465.49 445.33 455.82 1,488,534 -5.15(-1.12%)
Dec 02, 2021 448.04 462.58 447.95 460.97 1,369,650 +11.91(+2.65%)
Dec 01, 2021 461.05 462.52 448.72 449.06 1,436,805 -6.67(-1.46%)
Nov 30, 2021 460.45 466.47 454.39 455.73 1,865,937 -9.20(-1.98%)
Nov 29, 2021 459.70 467.10 457.91 464.93 1,489,161 +10.40(+2.29%)
Nov 26, 2021 457.85 463.25 453.09 454.53 833,944 -9.00(-1.94%)
Nov 24, 2021 455.89 464.50 455.17 463.53 905,516 +5.19(+1.13%)
Nov 23, 2021 454.38 459.00 451.50 458.34 1,219,344 +0.21(+0.05%)
Nov 22, 2021 464.24 466.09 457.78 458.13 1,190,857 -3.18(-0.69%)
Nov 19, 2021 467.41 469.00 459.16 461.31 1,585,358 -2.62(-0.56%)
Nov 18, 2021 468.45 469.00 463.73 463.93 2,905,660 -1.57(-0.34%)
Nov 17, 2021 467.00 468.94 451.32 465.50 1,680,244 -4.87(-1.04%)
Nov 16, 2021 458.82 472.16 458.31 470.37 1,517,833 +11.09(+2.41%)
Nov 15, 2021 453.50 464.06 449.89 459.28 2,115,814 +5.92(+1.31%)
Nov 12, 2021 452.23 455.32 448.80 453.36 1,842,721 +1.84(+0.41%)
Nov 11, 2021 456.79 457.32 451.02 451.52 741,130 -2.69(-0.59%)
Nov 10, 2021 459.65 454.21 1,011,008 -7.77(-1.68%)
Nov 09, 2021 463.03 464.74 459.87 461.98 952,026 +0.32(+0.07%)
Nov 08, 2021 464.14 465.72 458.55 461.66 1,027,213 +1.37(+0.30%)
Nov 05, 2021 467.10 467.99 458.55 460.29 1,158,352 -2.46(-0.53%)
Nov 04, 2021 455.53 466.00 455.00 462.75 1,438,566 +7.70(+1.69%)
Nov 03, 2021 458.25 460.97 452.49 455.05 1,661,951 -6.13(-1.33%)
Nov 02, 2021 464.63 469.42 460.46 461.18 936,175 -2.00(-0.43%)
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.