S&P Global Inc (NY: SPGI )

314.77 +1.50 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 356.47 358.16 348.79 349.48 9,048,899 -11.16(-3.09%)
May 27, 2022 354.25 361.24 354.25 360.64 2,177,787 +8.17(+2.32%)
May 26, 2022 349.64 354.37 347.52 352.47 2,048,025 +4.81(+1.38%)
May 25, 2022 349.83 352.34 345.89 347.66 2,830,058 -3.21(-0.91%)
May 24, 2022 346.95 352.25 345.33 350.87 2,049,262 +0.35(+0.10%)
May 23, 2022 343.56 353.35 342.28 350.52 2,753,306 +8.10(+2.37%)
May 20, 2022 336.53 342.87 334.03 342.42 3,425,200 +10.35(+3.12%)
May 19, 2022 326.46 335.18 324.86 332.07 2,581,840 +1.95(+0.59%)
May 18, 2022 332.41 335.59 329.39 330.12 2,527,674 -9.16(-2.70%)
May 17, 2022 342.20 342.72 335.73 339.28 2,149,352 +3.92(+1.17%)
May 16, 2022 333.34 337.57 330.91 335.36 2,588,051 -1.49(-0.44%)
May 13, 2022 335.30 341.07 332.56 336.85 2,811,745 +7.19(+2.18%)
May 12, 2022 322.97 332.27 322.20 329.66 3,255,400 +3.85(+1.18%)
May 11, 2022 324.72 334.16 323.07 325.81 2,987,942 -2.18(-0.66%)
May 10, 2022 333.73 336.35 322.67 327.99 2,959,611 -0.78(-0.24%)
May 09, 2022 337.40 342.52 327.92 328.77 4,154,889 -16.99(-4.91%)
May 06, 2022 346.82 346.82 337.96 345.76 3,353,761 -1.14(-0.33%)
May 05, 2022 360.22 360.41 343.98 346.90 4,252,203 -17.42(-4.78%)
May 04, 2022 356.80 364.97 347.67 364.32 3,722,258 +4.69(+1.30%)
May 03, 2022 367.05 372.01 356.95 359.63 2,767,088 -7.69(-2.09%)
May 02, 2022 364.00 371.63 360.27 367.32 3,849,987 -9.18(-2.44%)
Apr 29, 2022 382.33 387.26 375.37 376.50 2,110,232 -10.05(-2.60%)
Apr 28, 2022 384.65 389.20 379.81 386.55 1,690,122 +5.91(+1.55%)
Apr 27, 2022 376.76 384.73 376.76 380.64 1,930,679 +5.14(+1.37%)
Apr 26, 2022 380.25 384.20 374.71 375.50 1,688,499 -5.72(-1.50%)
Apr 25, 2022 377.25 381.40 373.68 381.22 2,197,753 +1.56(+0.41%)
Apr 22, 2022 388.52 389.52 379.32 379.66 1,749,263 -11.17(-2.86%)
Apr 21, 2022 399.23 403.48 389.24 390.83 1,538,071 -6.42(-1.62%)
Apr 20, 2022 397.80 402.76 396.74 397.25 1,768,639 +1.90(+0.48%)
Apr 19, 2022 391.33 397.11 389.80 395.35 1,869,633 +4.79(+1.23%)
Apr 18, 2022 386.49 391.59 385.87 390.56 1,212,518 +2.97(+0.77%)
Apr 14, 2022 398.21 400.17 387.00 387.59 2,404,958 -8.72(-2.20%)
Apr 13, 2022 396.00 398.90 390.76 396.31 2,458,182 -1.00(-0.25%)
Apr 12, 2022 405.96 406.93 396.08 397.31 2,226,211 -8.30(-2.05%)
Apr 11, 2022 411.23 412.43 401.47 405.61 1,466,371 -7.48(-1.81%)
Apr 08, 2022 414.04 415.82 410.77 413.09 1,061,931 -1.90(-0.46%)
Apr 07, 2022 409.30 416.36 408.08 414.99 2,172,669 +4.11(+1.00%)
Apr 06, 2022 407.53 413.00 406.25 410.88 1,558,202 -1.00(-0.24%)
Apr 05, 2022 411.93 415.98 410.15 411.88 1,263,678 -2.42(-0.58%)
Apr 04, 2022 409.97 417.37 408.06 414.30 1,620,553 +6.42(+1.57%)
Apr 01, 2022 409.98 412.19 405.64 407.88 1,721,946 -2.30(-0.56%)
Mar 31, 2022 422.50 423.55 410.17 410.18 2,414,864 -8.77(-2.09%)
Mar 30, 2022 416.39 419.42 415.67 418.95 2,096,129 +1.50(+0.36%)
Mar 29, 2022 419.80 420.82 414.97 417.45 1,527,327 +2.95(+0.71%)
Mar 28, 2022 414.35 417.61 410.23 414.50 2,529,935 +1.03(+0.25%)
Mar 25, 2022 408.95 413.85 407.89 413.47 2,074,799 +5.80(+1.42%)
Mar 24, 2022 409.61 410.62 405.99 407.67 2,066,798 +1.96(+0.48%)
Mar 23, 2022 411.66 412.87 404.83 405.71 2,145,205 -8.57(-2.07%)
Mar 22, 2022 406.46 416.53 405.54 414.28 2,340,199 +9.52(+2.35%)
Mar 21, 2022 405.59 407.99 401.86 404.76 2,207,918 -5.18(-1.26%)
Mar 18, 2022 404.17 412.00 403.45 409.94 2,858,173 +7.28(+1.81%)
Mar 17, 2022 391.50 402.97 391.50 402.66 2,393,522 +10.43(+2.66%)
Mar 16, 2022 389.92 396.39 384.07 392.23 2,092,201 +4.84(+1.25%)
Mar 15, 2022 380.96 388.36 375.42 387.39 1,977,225 +10.39(+2.76%)
Mar 14, 2022 383.53 386.34 373.18 377.00 2,558,102 -2.68(-0.71%)
Mar 11, 2022 385.00 388.64 379.28 379.68 2,252,080 -3.07(-0.80%)
Mar 10, 2022 381.28 385.74 373.84 382.75 2,767,338 -8.76(-2.24%)
Mar 09, 2022 401.40 402.11 390.98 391.51 3,034,186 +3.38(+0.87%)
Mar 08, 2022 384.15 395.78 380.48 388.13 3,693,915 +2.49(+0.65%)
Mar 07, 2022 406.83 407.99 384.68 385.64 4,221,970 -21.91(-5.38%)
Mar 04, 2022 399.88 408.37 397.26 407.55 3,580,545 +7.05(+1.76%)
Mar 03, 2022 398.76 408.80 391.15 400.50 4,359,812 +1.38(+0.35%)
Mar 02, 2022 394.00 406.56 391.98 399.12 5,798,551 +8.54(+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.