S&P Global Inc (NY: SPGI )

346.75 -6.06 (-1.72%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 238.45 242.58 235.07 239.52 3,895,217 -1.90(-0.79%)
Mar 30, 2020 235.97 243.02 233.62 241.42 2,587,895 +7.08(+3.02%)
Mar 27, 2020 233.69 240.97 231.43 234.34 2,992,275 -5.08(-2.12%)
Mar 26, 2020 226.31 240.99 225.21 239.43 2,950,951 +17.36(+7.82%)
Mar 25, 2020 215.17 229.41 212.43 222.07 2,092,452 +8.34(+3.90%)
Mar 24, 2020 198.21 214.45 195.39 213.73 2,819,360 +26.01(+13.86%)
Mar 23, 2020 198.26 207.25 187.01 187.72 2,665,283 -16.36(-8.02%)
Mar 20, 2020 206.25 210.15 200.49 204.08 3,640,697 +0.99(+0.49%)
Mar 19, 2020 186.87 207.14 182.53 203.09 3,277,428 +14.37(+7.61%)
Mar 18, 2020 208.10 213.59 181.86 188.73 4,333,368 -33.80(-15.19%)
Mar 17, 2020 223.47 226.07 215.19 222.53 3,279,211 +5.38(+2.48%)
Mar 16, 2020 217.59 227.08 204.96 217.15 3,191,391 -25.35(-10.46%)
Mar 13, 2020 232.37 244.28 220.59 242.50 3,472,709 +25.38(+11.69%)
Mar 12, 2020 219.17 226.17 208.85 217.12 4,767,422 -17.82(-7.58%)
Mar 11, 2020 245.25 249.03 231.88 234.94 3,473,806 -18.39(-7.26%)
Mar 10, 2020 246.82 253.58 240.14 253.33 3,129,861 +16.28(+6.87%)
Mar 09, 2020 244.21 252.94 236.49 237.04 4,038,524 -27.91(-10.53%)
Mar 06, 2020 262.83 266.17 258.05 264.95 2,571,588 -7.19(-2.64%)
Mar 05, 2020 282.78 282.95 268.76 272.14 1,866,862 -17.24(-5.96%)
Mar 04, 2020 278.60 289.56 275.57 289.38 1,502,199 +15.56(+5.68%)
Mar 03, 2020 283.29 290.93 271.40 273.82 2,753,944 -8.96(-3.17%)
Mar 02, 2020 264.94 284.70 263.15 282.79 3,213,207 +22.87(+8.80%)
Feb 28, 2020 254.35 259.92 251.21 259.91 2,968,335 -1.21(-0.46%)
Feb 27, 2020 270.61 271.12 261.13 261.13 2,351,196 -15.27(-5.52%)
Feb 26, 2020 277.32 282.81 275.01 276.39 1,494,176 +0.14(+0.05%)
Feb 25, 2020 284.68 286.22 274.62 276.26 1,472,563 -7.43(-2.62%)
Feb 24, 2020 277.75 285.47 276.29 283.69 2,057,026 -2.29(-0.80%)
Feb 21, 2020 293.94 294.39 284.42 285.98 2,119,157 -9.91(-3.35%)
Feb 20, 2020 302.40 302.67 293.07 295.88 1,946,757 -7.56(-2.49%)
Feb 19, 2020 300.50 305.18 299.56 303.44 1,375,200 +4.31(+1.44%)
Feb 18, 2020 299.32 301.27 296.73 299.13 1,073,658 -0.89(-0.30%)
Feb 14, 2020 294.25 300.07 293.10 300.02 1,004,102 +6.14(+2.09%)
Feb 13, 2020 294.43 296.29 290.22 293.88 1,135,902 -2.42(-0.82%)
Feb 12, 2020 288.02 296.60 287.37 296.30 1,320,790 +9.47(+3.30%)
Feb 11, 2020 289.81 290.69 285.32 286.83 1,433,028 -2.38(-0.82%)
Feb 10, 2020 287.13 289.43 286.45 289.20 1,116,668 +1.05(+0.37%)
Feb 07, 2020 289.74 290.24 287.43 288.15 1,437,245 -0.04(-0.01%)
Feb 06, 2020 289.62 291.48 285.02 288.19 2,025,324 +0.73(+0.25%)
Feb 05, 2020 292.14 292.91 284.43 287.46 1,357,853 -3.07(-1.06%)
Feb 04, 2020 291.56 293.43 290.42 290.53 1,341,268 +2.19(+0.76%)
Feb 03, 2020 287.34 290.00 286.98 288.34 1,027,743 +1.89(+0.66%)
Jan 31, 2020 291.11 292.45 285.41 286.44 1,240,464 -5.98(-2.04%)
Jan 30, 2020 289.28 292.66 287.97 292.42 937,124 +2.49(+0.86%)
Jan 29, 2020 291.51 293.26 289.64 289.94 779,444 +0.03(+0.01%)
Jan 28, 2020 286.80 291.03 286.12 289.91 904,879 +4.05(+1.42%)
Jan 27, 2020 283.78 286.64 282.82 285.86 942,806 -1.66(-0.58%)
Jan 24, 2020 291.26 291.72 286.05 287.52 857,055 -2.30(-0.79%)
Jan 23, 2020 287.09 290.55 287.09 289.82 834,040 -0.22(-0.08%)
Jan 22, 2020 291.49 292.16 289.52 290.04 980,661 +1.19(+0.41%)
Jan 21, 2020 287.45 290.21 286.72 288.85 1,459,696 -0.57(-0.20%)
Jan 17, 2020 291.99 292.01 288.08 289.43 2,303,735 -1.37(-0.47%)
Jan 16, 2020 288.84 290.80 286.73 290.80 809,552 +3.72(+1.29%)
Jan 15, 2020 282.81 288.81 282.81 287.08 1,093,362 +4.11(+1.45%)
Jan 14, 2020 286.56 286.96 282.71 282.97 1,280,913 -3.97(-1.38%)
Jan 13, 2020 281.60 286.96 281.29 286.94 986,194 +5.17(+1.83%)
Jan 10, 2020 283.43 283.69 280.94 281.77 855,620 -0.62(-0.22%)
Jan 09, 2020 278.60 283.69 278.60 282.40 1,349,611 +4.46(+1.60%)
Jan 08, 2020 274.94 279.70 274.16 277.94 1,030,021 +3.93(+1.43%)
Jan 07, 2020 276.10 279.58 274.00 274.01 1,285,593 +1.89(+0.69%)
Jan 06, 2020 268.76 272.15 267.95 272.12 897,762 +2.08(+0.77%)
Jan 03, 2020 267.74 271.30 267.23 270.04 591,366 -0.91(-0.33%)
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.