S&P Global Inc (NY: SPGI )

314.77 +1.50 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 352.73 352.73 332.99 334.32 2,256,033 -17.46(-4.96%)
Nov 30, 2020 343.33 353.16 342.25 351.78 3,326,562 +10.21(+2.99%)
Nov 27, 2020 340.50 344.13 339.15 341.57 407,700 +3.53(+1.04%)
Nov 25, 2020 335.37 338.15 333.90 338.04 1,013,800 +3.83(+1.15%)
Nov 24, 2020 336.60 339.00 333.86 334.21 1,469,686 -2.91(-0.86%)
Nov 23, 2020 339.26 341.54 333.63 337.12 893,233 -1.16(-0.34%)
Nov 20, 2020 338.00 342.45 336.64 338.28 825,200 -0.35(-0.10%)
Nov 19, 2020 338.06 339.96 334.56 338.63 1,111,232 +2.15(+0.64%)
Nov 18, 2020 337.86 339.38 334.86 336.48 943,513 -0.18(-0.05%)
Nov 17, 2020 338.30 341.19 336.25 336.66 1,052,236 -2.96(-0.87%)
Nov 16, 2020 341.01 345.36 337.45 339.62 1,407,720 -2.30(-0.67%)
Nov 13, 2020 343.36 344.87 337.56 341.92 941,200 +0.20(+0.06%)
Nov 12, 2020 344.39 345.23 338.50 341.72 697,879 -2.25(-0.65%)
Nov 11, 2020 337.68 348.02 337.00 343.97 975,863 +8.87(+2.65%)
Nov 10, 2020 345.13 346.99 333.61 335.10 1,488,579 -11.31(-3.26%)
Nov 09, 2020 365.32 368.27 345.63 346.41 1,316,124 -7.95(-2.24%)
Nov 06, 2020 355.47 356.79 348.12 354.36 1,072,200 -1.63(-0.46%)
Nov 05, 2020 358.06 360.85 352.66 355.99 1,317,463 +4.89(+1.39%)
Nov 04, 2020 338.29 357.69 338.08 351.10 1,603,683 +16.35(+4.88%)
Nov 03, 2020 331.97 337.88 329.57 334.75 1,186,591 +6.83(+2.08%)
Nov 02, 2020 328.57 335.50 325.77 327.92 1,305,121 +5.19(+1.61%)
Oct 30, 2020 323.46 329.78 319.04 322.73 1,464,400 -3.01(-0.92%)
Oct 29, 2020 327.41 329.41 319.51 325.74 876,477 -0.96(-0.29%)
Oct 28, 2020 325.01 329.56 322.12 326.70 1,505,588 -4.15(-1.25%)
Oct 27, 2020 330.00 336.03 328.85 330.85 1,482,729 -2.70(-0.81%)
Oct 26, 2020 333.16 336.33 330.40 333.55 893,471 -3.88(-1.15%)
Oct 23, 2020 339.00 339.69 335.13 337.43 688,500 +0.18(+0.05%)
Oct 22, 2020 337.58 339.82 334.31 337.25 1,001,918 -0.66(-0.20%)
Oct 21, 2020 342.51 344.71 337.27 337.91 691,054 -2.24(-0.66%)
Oct 20, 2020 340.33 343.86 339.30 340.15 1,032,533 -1.00(-0.29%)
Oct 19, 2020 349.25 352.24 340.42 341.15 731,609 -7.02(-2.02%)
Oct 16, 2020 348.00 351.98 346.69 348.17 1,109,600 +0.72(+0.21%)
Oct 15, 2020 347.81 351.54 345.28 347.45 962,980 -4.06(-1.16%)
Oct 14, 2020 356.98 357.35 350.34 351.51 812,011 -2.49(-0.70%)
Oct 13, 2020 360.09 360.09 352.44 354.00 1,163,930 -6.09(-1.69%)
Oct 12, 2020 361.64 364.09 358.18 360.09 687,219 +3.33(+0.93%)
Oct 09, 2020 358.98 359.71 356.06 356.76 812,200 -0.44(-0.12%)
Oct 08, 2020 355.67 360.78 355.08 357.20 547,833 +2.30(+0.65%)
Oct 07, 2020 355.92 358.83 351.88 354.90 703,068 +0.59(+0.17%)
Oct 06, 2020 367.23 367.23 354.05 354.31 776,319 -10.66(-2.92%)
Oct 05, 2020 365.70 365.98 361.98 364.97 517,274 +1.99(+0.55%)
Oct 02, 2020 359.87 365.50 357.07 362.98 719,500 -0.75(-0.21%)
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.