S&P Global Inc (NY: SPGI )

426.06 +3.25 (+0.77%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 344.37 346.53 342.49 343.74 1,145,862 +0.09(+0.03%)
Mar 30, 2021 349.88 350.33 343.20 343.65 1,295,295 -8.73(-2.48%)
Mar 29, 2021 349.39 352.78 348.97 352.38 1,503,317 +2.13(+0.61%)
Mar 26, 2021 342.67 350.29 341.99 350.25 1,183,311 +8.04(+2.35%)
Mar 25, 2021 342.76 342.76 338.80 342.21 1,425,717 -0.48(-0.14%)
Mar 24, 2021 338.08 344.04 337.30 342.69 1,097,401 +4.83(+1.43%)
Mar 23, 2021 336.65 339.33 333.74 337.86 1,662,480 +1.26(+0.37%)
Mar 22, 2021 337.02 341.64 335.73 336.60 946,636 -1.78(-0.53%)
Mar 19, 2021 338.07 340.58 337.32 338.38 2,378,427 -1.06(-0.31%)
Mar 18, 2021 341.51 343.13 334.25 339.45 1,763,971 -1.68(-0.49%)
Mar 17, 2021 339.08 342.20 336.79 341.13 1,532,694 +1.54(+0.45%)
Mar 16, 2021 343.18 348.69 338.78 339.59 1,368,267 -2.81(-0.82%)
Mar 15, 2021 335.63 342.69 335.63 342.40 1,551,736 +5.73(+1.70%)
Mar 12, 2021 336.21 337.27 332.47 336.67 1,259,070 +0.46(+0.14%)
Mar 11, 2021 336.86 337.74 333.87 336.21 1,747,759 +0.77(+0.23%)
Mar 10, 2021 335.29 336.07 331.64 335.44 1,296,749 +2.17(+0.65%)
Mar 09, 2021 338.36 342.28 333.02 333.27 2,118,114 -0.58(-0.17%)
Mar 08, 2021 325.37 337.69 324.84 333.85 1,903,885 +7.99(+2.45%)
Mar 05, 2021 321.46 326.15 318.84 325.87 2,294,968 +6.80(+2.13%)
Mar 04, 2021 317.79 325.90 317.08 319.07 2,190,379 +0.98(+0.31%)
Mar 03, 2021 321.65 323.08 317.84 318.08 1,735,171 -6.24(-1.93%)
Mar 02, 2021 327.51 328.68 324.12 324.33 1,794,923 -4.47(-1.36%)
Mar 01, 2021 322.94 330.13 321.63 328.80 1,188,873 +7.96(+2.48%)
Feb 26, 2021 323.45 324.65 317.94 320.84 1,735,803 -1.16(-0.36%)
Feb 25, 2021 322.92 327.05 320.94 322.00 2,652,849 -1.21(-0.37%)
Feb 24, 2021 317.57 323.59 314.03 323.21 1,707,143 +6.44(+2.03%)
Feb 23, 2021 322.42 323.32 314.71 316.77 2,321,620 -7.15(-2.21%)
Feb 22, 2021 329.70 329.70 322.27 323.92 1,586,678 -5.78(-1.75%)
Feb 19, 2021 329.59 332.31 328.96 329.70 1,287,915 +0.76(+0.23%)
Feb 18, 2021 327.61 331.45 327.61 328.94 1,188,376 -0.46(-0.14%)
Feb 17, 2021 325.93 329.56 325.21 329.40 1,383,861 +0.58(+0.18%)
Feb 16, 2021 330.88 332.38 327.04 328.82 2,346,054 -1.09(-0.33%)
Feb 12, 2021 328.18 330.97 327.76 329.90 2,092,438 +0.06(+0.02%)
Feb 11, 2021 324.95 330.25 323.64 329.85 1,674,539 +6.21(+1.92%)
Feb 10, 2021 325.55 327.38 321.34 323.64 1,862,777 +0.59(+0.18%)
Feb 09, 2021 320.72 328.95 317.49 323.04 3,245,918 +6.75(+2.14%)
Feb 08, 2021 316.40 317.12 313.86 316.29 1,286,304 +1.38(+0.44%)
Feb 05, 2021 319.70 323.11 314.38 314.91 2,215,498 -4.31(-1.35%)
Feb 04, 2021 315.56 319.23 315.13 319.21 1,206,382 +4.08(+1.30%)
Feb 03, 2021 320.72 320.72 315.06 315.13 1,754,429 -5.69(-1.77%)
Feb 02, 2021 315.11 322.81 314.97 320.82 2,466,342 +8.03(+2.57%)
Feb 01, 2021 310.76 313.81 308.26 312.79 1,825,991 +4.70(+1.53%)
Jan 29, 2021 304.56 311.15 303.10 308.09 2,813,617 -1.91(-0.62%)
Jan 28, 2021 300.15 314.57 298.44 310.00 2,800,769 +12.31(+4.14%)
Jan 27, 2021 313.61 318.44 294.97 297.69 3,163,884 -12.35(-3.98%)
Jan 26, 2021 306.50 312.01 304.47 310.04 1,522,336 +3.97(+1.30%)
Jan 25, 2021 307.15 309.27 302.94 306.07 1,495,857 -0.20(-0.07%)
Jan 22, 2021 307.86 311.60 306.20 306.28 1,563,052 -2.51(-0.81%)
Jan 21, 2021 311.11 313.91 307.68 308.79 1,669,160 -4.10(-1.31%)
Jan 20, 2021 308.75 315.33 306.15 312.89 2,880,537 +8.55(+2.81%)
Jan 19, 2021 298.85 305.29 298.08 304.33 2,288,378 +6.99(+2.35%)
Jan 15, 2021 297.78 299.07 295.00 297.35 2,779,971 -0.22(-0.07%)
Jan 14, 2021 304.15 307.50 296.42 297.57 1,965,660 -5.70(-1.88%)
Jan 13, 2021 305.75 306.65 302.61 303.27 1,992,908 -3.70(-1.21%)
Jan 12, 2021 310.76 310.76 304.45 306.98 2,337,215 -3.25(-1.05%)
Jan 11, 2021 315.63 316.30 309.73 310.22 1,590,275 -7.44(-2.34%)
Jan 08, 2021 321.89 321.89 313.62 317.66 1,537,020 -2.16(-0.67%)
Jan 07, 2021 320.16 324.09 317.21 319.82 1,910,426 +0.20(+0.06%)
Jan 06, 2021 317.86 321.19 315.04 319.61 1,685,703 +0.40(+0.12%)
Jan 05, 2021 322.45 325.24 315.95 319.21 2,071,011 -4.67(-1.44%)
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.