S&P Global Inc (NY: SPGI )

346.75 -6.06 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 403.00 411.78 411.49 1,804,403 +8.52(+2.12%)
Jan 28, 2022 391.68 403.07 387.44 402.97 1,716,543 +11.44(+2.92%)
Jan 27, 2022 400.10 406.37 389.56 391.53 1,735,601 -2.44(-0.62%)
Jan 26, 2022 399.52 403.85 391.29 393.97 2,138,894 -1.97(-0.50%)
Jan 25, 2022 406.88 409.40 395.44 395.94 2,521,121 -18.25(-4.41%)
Jan 24, 2022 405.81 415.09 397.09 414.20 1,878,294 +1.01(+0.24%)
Jan 21, 2022 415.28 421.39 410.63 413.19 1,649,095 -1.04(-0.25%)
Jan 20, 2022 421.47 427.57 412.68 414.23 1,297,065 -4.93(-1.18%)
Jan 19, 2022 423.59 430.87 418.68 419.15 1,549,223 -1.19(-0.28%)
Jan 18, 2022 422.38 423.86 416.87 420.34 1,496,510 -8.14(-1.90%)
Jan 14, 2022 428.48 0 -3.88(-0.90%)
Jan 13, 2022 443.81 446.03 430.80 432.35 1,168,526 -11.47(-2.58%)
Jan 12, 2022 439.55 446.55 438.60 443.82 1,929,483 +6.76(+1.55%)
Jan 11, 2022 431.48 437.21 427.03 437.06 1,510,812 +5.58(+1.29%)
Jan 10, 2022 435.16 438.44 424.48 431.48 2,378,829 -11.26(-2.54%)
Jan 07, 2022 446.04 448.02 442.13 442.74 1,096,212 -5.16(-1.15%)
Jan 06, 2022 449.66 450.87 442.54 447.90 1,465,756 -3.77(-0.83%)
Jan 05, 2022 457.09 458.99 451.32 451.67 1,327,974 -4.02(-0.88%)
Jan 04, 2022 460.85 460.85 452.86 455.69 1,226,228 -1.27(-0.28%)
Jan 03, 2022 468.59 468.59 454.14 456.96 1,293,997 -10.73(-2.29%)
Dec 31, 2021 465.37 469.68 464.81 467.69 850,435 +1.44(+0.31%)
Dec 30, 2021 470.68 472.50 465.83 466.26 827,814 -4.03(-0.86%)
Dec 29, 2021 471.65 473.20 468.11 470.29 715,784 -0.55(-0.12%)
Dec 28, 2021 474.33 477.12 470.25 470.84 724,081 -2.97(-0.63%)
Dec 27, 2021 473.95 475.95 468.27 473.81 865,759 +4.32(+0.92%)
Dec 23, 2021 470.05 473.13 469.22 469.49 1,354,728 +0.48(+0.10%)
Dec 22, 2021 466.74 469.45 464.39 469.01 822,050 +2.75(+0.59%)
Dec 21, 2021 460.54 466.67 458.89 466.27 723,770 +10.06(+2.20%)
Dec 20, 2021 458.21 458.21 449.93 456.21 1,690,522 -7.23(-1.56%)
Dec 17, 2021 471.16 471.29 460.67 463.44 2,409,571 -9.11(-1.93%)
Dec 16, 2021 476.59 479.86 467.26 472.55 1,389,922 -2.12(-0.45%)
Dec 15, 2021 467.14 475.23 465.43 474.67 1,103,222 +8.55(+1.83%)
Dec 14, 2021 471.50 473.74 460.67 466.12 1,453,384 -8.44(-1.78%)
Dec 13, 2021 470.87 477.28 468.83 474.56 1,462,671 +5.14(+1.10%)
Dec 10, 2021 465.59 469.61 461.13 469.42 912,489 +5.96(+1.29%)
Dec 09, 2021 467.11 467.79 463.14 463.46 939,451 -5.29(-1.13%)
Dec 08, 2021 467.12 469.16 464.63 468.75 1,007,615 +2.52(+0.54%)
Dec 07, 2021 462.52 466.37 458.91 466.24 1,103,517 +13.81(+3.05%)
Dec 06, 2021 456.06 456.06 447.56 452.43 1,262,148 +0.70(+0.16%)
Dec 03, 2021 458.54 461.31 441.33 451.73 1,502,015 -5.10(-1.12%)
Dec 02, 2021 444.02 458.43 443.93 456.83 1,382,054 +11.80(+2.65%)
Dec 01, 2021 456.91 458.37 444.69 445.03 1,449,818 -6.61(-1.46%)
Nov 30, 2021 456.32 462.28 450.31 451.64 1,882,836 -9.12(-1.98%)
Nov 29, 2021 455.57 462.91 453.80 460.76 1,502,649 +10.31(+2.29%)
Nov 26, 2021 453.74 459.10 449.02 450.45 841,496 -8.92(-1.94%)
Nov 24, 2021 451.80 460.33 451.08 459.37 913,717 +5.91(+1.30%)
Nov 23, 2021 449.55 454.12 446.70 453.46 1,232,457 +0.21(+0.05%)
Nov 22, 2021 459.30 461.13 452.91 453.25 1,203,664 -3.15(-0.69%)
Nov 19, 2021 462.44 464.01 454.27 456.40 1,602,408 -2.59(-0.56%)
Nov 18, 2021 463.46 464.01 458.79 458.99 2,936,910 -1.55(-0.34%)
Nov 17, 2021 462.03 463.95 446.52 460.55 1,698,314 -4.82(-1.04%)
Nov 16, 2021 453.94 467.14 453.43 465.37 1,534,157 +10.97(+2.41%)
Nov 15, 2021 448.68 459.13 445.10 454.39 2,138,551 +5.86(+1.31%)
Nov 12, 2021 447.42 450.48 444.02 448.54 1,862,539 +1.82(+0.41%)
Nov 11, 2021 451.93 452.45 446.22 446.72 749,100 -2.66(-0.59%)
Nov 10, 2021 454.76 449.38 1,021,881 -7.69(-1.68%)
Nov 09, 2021 458.10 459.79 454.98 457.06 962,264 +0.32(+0.07%)
Nov 08, 2021 459.20 460.76 453.67 456.75 1,038,260 +1.36(+0.30%)
Nov 05, 2021 462.13 463.01 453.67 455.39 1,170,809 -2.43(-0.53%)
Nov 04, 2021 450.68 461.04 450.16 457.83 1,454,037 +7.62(+1.69%)
Nov 03, 2021 453.37 456.06 447.68 450.21 1,679,825 -6.06(-1.33%)
Nov 02, 2021 459.69 464.42 455.56 456.27 946,243 -1.98(-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.