S&P Global Inc (NY: SPGI )

406.62 USD +11.54 (+2.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 469.58 473.93 469.02 471.93 842,802 +1.45(+0.31%)
Dec 30, 2021 474.94 476.78 470.05 470.48 820,384 -4.07(-0.86%)
Dec 29, 2021 475.92 477.48 472.35 474.55 709,360 -0.55(-0.12%)
Dec 28, 2021 478.63 481.44 474.51 475.10 717,582 -3.00(-0.63%)
Dec 27, 2021 478.24 480.27 472.51 478.10 857,989 +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 480.91 484.21 471.49 476.83 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 466.71 470.59 463.07 470.46 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 1,489,162 +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 468.45 469.00 463.62 463.93 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 453.50 464.07 449.89 459.28 2,115,796 +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 463.03 464.73 459.87 461.98 952,026 +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%)
Nov 01, 2021 474.12 466.35 457.76 463.18 1,225,359 -10.98(-2.32%)
Oct 29, 2021 467.99 475.66 466.14 474.16 1,588,508 +4.65(+0.99%)
Oct 28, 2021 460.56 475.25 460.56 469.51 1,830,589 +6.91(+1.49%)
Oct 27, 2021 465.28 470.21 462.35 462.60 1,251,811 -2.02(-0.43%)
Oct 26, 2021 454.02 464.62 2,319,068 +17.25(+3.86%)
Oct 25, 2021 450.14 450.83 443.71 447.37 1,148,477 -3.12(-0.69%)
Oct 22, 2021 446.07 451.20 443.85 450.49 1,349,684 +5.05(+1.13%)
Oct 21, 2021 440.54 446.05 436.83 445.44 961,444 +4.88(+1.11%)
Oct 20, 2021 452.05 453.00 435.89 440.56 1,519,420 -10.53(-2.33%)
Oct 19, 2021 449.90 453.14 447.00 451.09 1,042,284 +3.23(+0.72%)
Oct 18, 2021 444.01 448.36 442.04 447.86 836,175 +3.94(+0.89%)
Oct 15, 2021 445.75 446.48 442.64 443.92 953,558 +2.14(+0.48%)
Oct 14, 2021 435.44 445.99 433.89 441.78 1,436,703 +11.35(+2.64%)
Oct 13, 2021 433.00 433.50 424.54 430.43 1,271,375 -0.24(-0.06%)
Oct 12, 2021 431.44 434.88 426.15 430.67 1,423,457 +2.18(+0.51%)
Oct 11, 2021 427.79 434.47 426.18 428.49 653,882 -1.23(-0.29%)
Oct 08, 2021 431.80 432.26 426.18 429.72 590,986 -3.08(-0.71%)
Oct 07, 2021 432.40 436.70 432.40 432.80 752,222 +5.04(+1.18%)
Oct 06, 2021 421.11 428.31 418.80 427.76 854,199 +2.63(+0.62%)
Oct 05, 2021 419.67 428.20 417.21 425.13 1,194,277 +9.28(+2.23%)
Oct 04, 2021 426.43 428.40 414.93 415.85 1,160,689 -12.51(-2.92%)
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.