S&P Global Inc (NY: SPGI )

523.67 -0.55 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 458.14 462.39 457.60 460.44 863,838 +1.41(+0.31%)
Dec 30, 2021 463.37 465.17 458.60 459.02 840,861 -3.97(-0.86%)
Dec 29, 2021 464.33 465.86 460.85 462.99 727,066 -0.54(-0.12%)
Dec 28, 2021 466.97 469.72 462.95 463.53 735,493 -2.93(-0.63%)
Dec 27, 2021 466.59 468.57 461.00 466.46 879,404 +4.25(+0.92%)
Dec 23, 2021 462.76 465.79 461.94 462.20 1,376,080 +0.47(+0.10%)
Dec 22, 2021 459.50 462.16 457.19 461.74 835,006 +2.70(+0.59%)
Dec 21, 2021 453.39 459.43 451.77 459.03 735,177 +9.90(+2.20%)
Dec 20, 2021 451.10 451.10 442.94 449.13 1,717,166 -7.12(-1.56%)
Dec 17, 2021 463.85 463.98 453.52 456.25 2,447,548 -8.97(-1.93%)
Dec 16, 2021 469.20 472.42 460.01 465.22 1,411,828 -2.09(-0.45%)
Dec 15, 2021 459.89 467.85 458.20 467.31 1,120,609 +8.42(+1.83%)
Dec 14, 2021 464.18 466.39 453.52 458.89 1,476,290 -8.31(-1.78%)
Dec 13, 2021 463.56 469.88 461.56 467.20 1,485,724 +5.06(+1.10%)
Dec 10, 2021 458.37 462.32 453.98 462.13 926,870 +5.86(+1.29%)
Dec 09, 2021 459.86 460.54 455.96 456.27 954,257 -5.21(-1.13%)
Dec 08, 2021 459.87 461.88 457.42 461.48 1,023,495 +2.48(+0.54%)
Dec 07, 2021 455.34 459.13 451.79 459.00 1,120,910 +13.59(+3.05%)
Dec 06, 2021 448.98 448.98 440.61 445.41 1,282,041 +0.69(+0.16%)
Dec 03, 2021 451.42 454.15 434.49 444.72 1,525,688 -5.02(-1.12%)
Dec 02, 2021 437.13 451.31 437.04 449.74 1,403,837 +11.62(+2.65%)
Dec 01, 2021 449.82 451.26 437.79 438.12 1,472,668 -6.51(-1.46%)
Nov 30, 2021 449.24 455.11 443.32 444.63 1,912,511 -8.98(-1.98%)
Nov 29, 2021 448.50 455.73 446.76 453.61 1,526,332 +10.15(+2.29%)
Nov 26, 2021 446.70 451.97 442.06 443.46 854,759 -8.78(-1.94%)
Nov 24, 2021 444.79 453.19 444.08 452.24 928,118 +5.81(+1.30%)
Nov 23, 2021 442.57 447.07 439.76 446.43 1,251,882 +0.21(+0.05%)
Nov 22, 2021 452.17 453.98 445.88 446.22 1,222,635 -3.10(-0.69%)
Nov 19, 2021 455.26 456.81 447.23 449.32 1,627,663 -2.55(-0.56%)
Nov 18, 2021 456.27 456.81 451.67 451.87 2,983,198 -1.53(-0.34%)
Nov 17, 2021 454.86 456.75 439.59 453.40 1,725,081 -4.74(-1.04%)
Nov 16, 2021 446.89 459.89 446.40 458.14 1,558,336 +10.80(+2.41%)
Nov 15, 2021 441.71 452.00 438.20 447.34 2,172,256 +5.77(+1.31%)
Nov 12, 2021 440.48 443.49 437.13 441.58 1,891,894 +1.79(+0.41%)
Nov 11, 2021 444.92 445.43 439.30 439.78 760,907 -2.62(-0.59%)
Nov 10, 2021 447.70 442.40 1,037,987 -7.57(-1.68%)
Nov 09, 2021 451.00 452.66 447.92 449.97 977,431 +0.31(+0.07%)
Nov 08, 2021 452.08 453.62 446.63 449.66 1,054,624 +1.33(+0.30%)
Nov 05, 2021 454.96 455.83 446.63 448.33 1,189,263 -2.40(-0.53%)
Nov 04, 2021 443.69 453.89 443.17 450.72 1,476,954 +7.50(+1.69%)
Nov 03, 2021 446.34 448.99 440.73 443.22 1,706,300 -5.97(-1.33%)
Nov 02, 2021 452.55 457.21 448.50 449.19 961,157 -1.95(-0.43%)
Nov 01, 2021 461.80 454.22 445.86 451.14 1,258,058 -10.69(-2.32%)
Oct 29, 2021 455.83 463.30 454.02 461.84 1,630,897 +4.53(+0.99%)
Oct 28, 2021 448.59 462.90 448.59 457.31 1,879,438 +6.73(+1.49%)
Oct 27, 2021 453.19 457.99 450.33 450.58 1,285,215 -1.97(-0.43%)
Oct 26, 2021 442.22 452.54 2,380,953 +16.80(+3.86%)
Oct 25, 2021 438.44 439.11 432.18 435.74 1,179,124 -3.04(-0.69%)
Oct 22, 2021 434.48 439.47 432.31 438.78 1,385,700 +4.92(+1.13%)
Oct 21, 2021 429.09 434.46 425.48 433.86 987,100 +4.75(+1.11%)
Oct 20, 2021 440.30 441.23 424.56 429.11 1,559,966 -10.26(-2.33%)
Oct 19, 2021 438.21 441.36 435.38 439.37 1,070,097 +3.15(+0.72%)
Oct 18, 2021 432.47 436.71 430.55 436.22 858,488 +3.84(+0.89%)
Oct 15, 2021 434.16 434.88 431.13 432.38 979,003 +2.08(+0.48%)
Oct 14, 2021 424.12 434.40 422.61 430.30 1,475,041 +11.06(+2.64%)
Oct 13, 2021 421.75 422.23 413.50 419.24 1,305,302 -0.23(-0.06%)
Oct 12, 2021 420.23 423.58 415.07 419.48 1,461,442 +2.12(+0.51%)
Oct 11, 2021 416.67 423.18 415.10 417.35 671,331 -1.20(-0.29%)
Oct 08, 2021 420.58 421.02 415.10 418.55 606,756 -3.00(-0.71%)
Oct 07, 2021 421.16 425.35 421.16 421.55 772,295 +4.91(+1.18%)
Oct 06, 2021 410.17 417.18 407.92 416.64 876,993 +2.56(+0.62%)
Oct 05, 2021 408.76 417.07 406.37 414.08 1,226,146 +9.04(+2.23%)
Oct 04, 2021 415.35 417.27 404.15 405.04 1,191,662 -12.19(-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.