S&P Global Inc (NY: SPGI )

305.35 -5.08 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 333.52 339.79 331.82 337.06 2,153,517 +2.31(+0.69%)
Jun 29, 2022 332.71 338.36 332.36 334.75 1,745,089 +2.05(+0.62%)
Jun 28, 2022 340.27 344.00 331.52 332.70 1,963,866 -7.77(-2.28%)
Jun 27, 2022 342.45 343.26 337.26 340.47 1,728,993 -1.19(-0.35%)
Jun 24, 2022 336.29 342.14 333.75 341.66 4,890,256 +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 326.16 329.00 321.46 322.36 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%)
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.