S&P Global Inc (NY: SPGI )

353.79 -4.12 (-1.15%)
Streaming Delayed Price Updated: 9:56 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 376.32 386.73 369.50 373.05 5,258,534 -5.15(-1.36%)
Feb 25, 2022 375.20 381.77 368.38 378.20 8,179,948 -0.78(-0.21%)
Feb 24, 2022 361.70 381.01 360.97 378.98 1,908,855 +8.25(+2.23%)
Feb 23, 2022 381.21 382.04 370.13 370.73 1,779,358 -6.83(-1.81%)
Feb 22, 2022 373.71 381.59 373.39 377.56 1,660,249 +1.57(+0.42%)
Feb 18, 2022 376.00 0 -2.80(-0.74%)
Feb 17, 2022 384.09 385.28 378.22 378.80 1,233,522 -5.02(-1.31%)
Feb 16, 2022 381.69 386.54 377.92 383.82 1,825,962 +1.17(+0.31%)
Feb 15, 2022 384.52 387.25 380.11 382.65 1,441,054 +4.63(+1.22%)
Feb 14, 2022 383.77 386.23 372.80 378.02 3,175,309 -6.90(-1.79%)
Feb 11, 2022 392.21 394.58 383.52 384.92 2,751,299 -8.73(-2.22%)
Feb 10, 2022 396.51 403.81 391.34 393.65 2,437,750 -10.76(-2.66%)
Feb 09, 2022 399.93 407.20 398.45 404.41 2,367,990 +8.22(+2.08%)
Feb 08, 2022 397.74 399.46 388.23 396.19 2,914,405 -5.42(-1.35%)
Feb 07, 2022 410.37 413.90 400.27 401.61 1,484,595 -9.06(-2.21%)
Feb 04, 2022 405.73 416.24 404.68 410.67 1,383,181 +1.23(+0.30%)
Feb 03, 2022 414.25 416.06 408.50 409.44 1,237,872 -8.84(-2.11%)
Feb 02, 2022 417.52 419.61 413.75 418.28 1,655,466 +4.57(+1.10%)
Feb 01, 2022 414.69 415.64 405.55 413.71 1,479,655 +2.22(+0.54%)
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%)
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.