S&P Global Inc (NY: SPGI )

359.80 -2.78 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 354.82 356.50 347.18 347.86 9,090,986 -11.11(-3.09%)
May 27, 2022 352.61 359.57 352.61 358.97 2,187,916 +8.13(+2.32%)
May 26, 2022 348.02 352.73 345.91 350.84 2,057,550 +5.63(+1.63%)
May 25, 2022 347.36 349.85 343.45 345.20 2,850,189 -3.19(-0.92%)
May 24, 2022 344.50 349.76 342.89 348.39 2,063,839 +0.35(+0.10%)
May 23, 2022 341.13 350.85 339.86 348.04 2,772,891 +8.04(+2.37%)
May 20, 2022 334.15 340.45 331.67 340.00 3,449,564 +10.28(+3.12%)
May 19, 2022 324.15 332.81 322.56 329.73 2,600,205 +1.94(+0.59%)
May 18, 2022 330.06 333.22 327.06 327.79 2,545,654 -9.10(-2.70%)
May 17, 2022 339.78 340.30 333.36 336.88 2,164,641 +3.89(+1.17%)
May 16, 2022 330.99 335.19 328.57 332.99 2,606,460 -1.48(-0.44%)
May 13, 2022 332.93 338.66 330.21 334.47 2,831,746 +7.14(+2.18%)
May 12, 2022 320.69 329.92 319.92 327.33 3,278,557 +3.82(+1.18%)
May 11, 2022 322.43 331.80 320.79 323.51 3,009,196 -2.16(-0.66%)
May 10, 2022 331.37 333.97 320.39 325.67 2,980,664 -0.77(-0.24%)
May 09, 2022 335.02 340.10 325.60 326.45 4,184,444 -16.87(-4.91%)
May 06, 2022 344.37 344.37 335.58 343.32 3,377,617 -1.13(-0.33%)
May 05, 2022 357.68 357.86 341.55 344.45 4,282,450 -17.30(-4.78%)
May 04, 2022 354.28 362.39 345.21 361.75 3,748,736 +4.66(+1.30%)
May 03, 2022 364.46 369.38 354.43 357.09 2,786,771 -7.64(-2.09%)
May 02, 2022 361.43 369.01 357.73 364.73 3,877,373 -9.12(-2.44%)
Apr 29, 2022 379.63 384.52 372.71 373.84 2,125,243 -9.98(-2.60%)
Apr 28, 2022 381.93 386.45 377.13 383.82 1,702,144 +5.87(+1.55%)
Apr 27, 2022 374.10 382.01 374.10 377.95 1,944,412 +5.10(+1.37%)
Apr 26, 2022 377.56 381.49 372.06 372.85 1,700,510 -5.68(-1.50%)
Apr 25, 2022 374.58 378.71 371.04 378.53 2,213,386 +1.55(+0.41%)
Apr 22, 2022 385.78 386.77 376.64 376.98 1,761,706 -11.09(-2.86%)
Apr 21, 2022 396.41 400.63 386.49 388.07 1,549,011 -6.38(-1.62%)
Apr 20, 2022 394.99 399.92 393.94 394.44 1,781,220 +1.89(+0.48%)
Apr 19, 2022 388.57 394.31 387.05 392.56 1,882,932 +4.76(+1.23%)
Apr 18, 2022 383.76 388.82 383.14 387.80 1,221,143 +2.95(+0.77%)
Apr 14, 2022 395.40 397.34 384.27 384.85 2,422,065 -8.66(-2.20%)
Apr 13, 2022 393.20 396.08 388.00 393.51 2,475,668 -0.99(-0.25%)
Apr 12, 2022 403.09 404.06 393.29 394.50 2,242,047 -8.24(-2.05%)
Apr 11, 2022 408.32 409.52 398.63 402.75 1,476,801 -7.43(-1.81%)
Apr 08, 2022 411.12 412.88 407.87 410.17 1,069,484 -1.89(-0.46%)
Apr 07, 2022 406.41 413.42 405.20 412.06 2,188,124 +4.08(+1.00%)
Apr 06, 2022 404.65 410.08 403.38 407.98 1,569,286 -0.99(-0.24%)
Apr 05, 2022 409.02 413.04 407.26 408.97 1,272,667 -2.40(-0.58%)
Apr 04, 2022 407.07 414.42 405.18 411.37 1,632,080 +6.38(+1.57%)
Apr 01, 2022 407.08 407.10 402.77 405.00 1,734,194 -2.28(-0.56%)
Mar 31, 2022 419.52 420.55 407.27 407.28 2,432,042 -8.71(-2.09%)
Mar 30, 2022 413.45 416.46 412.73 415.99 2,111,039 +1.49(+0.36%)
Mar 29, 2022 416.83 417.85 412.04 414.50 1,538,191 +2.93(+0.71%)
Mar 28, 2022 411.42 414.66 407.33 411.57 2,547,931 +1.02(+0.25%)
Mar 25, 2022 406.06 410.93 405.01 410.55 2,089,557 +5.76(+1.42%)
Mar 24, 2022 406.72 407.72 403.12 404.79 2,081,500 +1.95(+0.48%)
Mar 23, 2022 408.75 409.95 401.97 402.84 2,160,464 -8.51(-2.07%)
Mar 22, 2022 403.59 413.59 402.68 411.35 2,356,845 +9.45(+2.35%)
Mar 21, 2022 402.73 405.11 399.02 401.90 2,223,623 -5.14(-1.26%)
Mar 18, 2022 401.31 409.09 400.60 407.05 2,878,504 +7.23(+1.81%)
Mar 17, 2022 388.74 400.12 388.74 399.82 2,410,548 +10.36(+2.66%)
Mar 16, 2022 387.17 393.59 381.36 389.46 2,107,083 +4.81(+1.25%)
Mar 15, 2022 378.27 385.62 372.77 384.65 1,991,289 +10.32(+2.76%)
Mar 14, 2022 380.82 383.61 370.54 374.34 2,576,298 -2.66(-0.71%)
Mar 11, 2022 382.28 385.90 376.60 377.00 2,268,100 -3.05(-0.80%)
Mar 10, 2022 378.59 383.01 371.20 380.05 2,787,023 -8.70(-2.24%)
Mar 09, 2022 398.56 399.27 388.22 388.75 3,055,769 +3.36(+0.87%)
Mar 08, 2022 381.44 392.99 377.79 385.39 3,720,191 +2.47(+0.65%)
Mar 07, 2022 403.96 405.11 381.96 382.92 4,252,002 -21.75(-5.38%)
Mar 04, 2022 397.06 405.49 394.45 404.67 3,606,014 +7.00(+1.76%)
Mar 03, 2022 395.94 405.91 388.39 397.67 4,390,825 +1.37(+0.35%)
Mar 02, 2022 391.22 403.69 389.21 396.30 5,839,798 +8.48(+2.19%)
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.