S&P Global Inc (NY: SPGI )

391.92 +5.75 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 388.47 392.48 386.13 391.92 1,257,609 +5.75(+1.49%)
Aug 11, 2022 395.06 395.28 385.68 386.17 1,467,678 -7.03(-1.79%)
Aug 10, 2022 382.77 394.99 382.77 393.20 2,141,007 +16.11(+4.27%)
Aug 09, 2022 378.40 379.97 374.10 377.09 1,174,687 -1.03(-0.27%)
Aug 08, 2022 380.00 380.33 374.23 378.12 872,825 +1.47(+0.39%)
Aug 05, 2022 373.16 377.07 369.37 376.65 977,925 -1.25(-0.33%)
Aug 04, 2022 366.29 378.75 366.29 377.90 1,973,155 +9.74(+2.65%)
Aug 03, 2022 369.00 371.98 363.18 368.16 1,568,122 -1.62(-0.44%)
Aug 02, 2022 370.00 375.49 363.44 369.78 2,014,096 -6.30(-1.68%)
Aug 01, 2022 373.41 377.00 371.96 376.08 1,418,460 -0.85(-0.23%)
Jul 29, 2022 373.60 378.49 372.84 376.93 1,903,136 +2.34(+0.62%)
Jul 28, 2022 364.44 375.87 361.88 374.59 1,741,185 +13.67(+3.79%)
Jul 27, 2022 356.27 362.77 355.73 360.92 1,627,754 +4.80(+1.35%)
Jul 26, 2022 349.98 360.40 349.85 356.12 2,151,211 +2.09(+0.59%)
Jul 25, 2022 360.51 360.51 351.78 354.03 2,110,975 -7.91(-2.19%)
Jul 22, 2022 363.67 364.30 359.75 361.94 1,714,929 +0.32(+0.09%)
Jul 21, 2022 358.00 361.92 356.69 361.62 1,794,664 +3.02(+0.84%)
Jul 20, 2022 358.05 362.06 356.87 358.60 1,366,494 +1.46(+0.41%)
Jul 19, 2022 349.76 357.54 348.63 357.14 1,785,952 +11.78(+3.41%)
Jul 18, 2022 351.27 355.05 344.65 345.36 1,709,715 -4.09(-1.17%)
Jul 15, 2022 349.48 351.91 347.77 349.45 1,750,538 +4.28(+1.24%)
Jul 14, 2022 338.59 347.42 336.53 345.17 1,505,903 +3.15(+0.92%)
Jul 13, 2022 341.29 344.13 339.39 342.02 2,491,842 -4.03(-1.16%)
Jul 12, 2022 349.84 354.40 344.13 346.05 1,664,427 -5.56(-1.58%)
Jul 11, 2022 354.07 356.37 348.64 351.61 1,503,039 -0.87(-0.25%)
Jul 08, 2022 349.18 355.87 349.17 352.48 1,606,948 +0.65(+0.18%)
Jul 07, 2022 345.00 352.34 345.00 351.83 1,611,441 +2.81(+0.81%)
Jul 06, 2022 346.75 351.67 344.23 349.02 1,757,457 +4.70(+1.37%)
Jul 05, 2022 338.27 344.74 336.73 344.32 2,051,005 +0.99(+0.29%)
Jul 01, 2022 336.73 343.86 334.44 343.33 1,915,270 +6.27(+1.86%)
Jun 30, 2022 333.52 339.79 331.82 337.06 2,153,517 +2.31(+0.69%)
Jun 29, 2022 332.71 338.36 332.36 334.75 1,745,089 +2.05(+0.62%)
Jun 28, 2022 340.27 344.00 331.52 332.70 1,963,866 -7.77(-2.28%)
Jun 27, 2022 342.45 343.26 337.26 340.47 1,728,993 -1.19(-0.35%)
Jun 24, 2022 336.29 342.14 333.75 341.66 4,890,256 +7.92(+2.37%)
Jun 23, 2022 327.17 334.57 326.76 333.74 2,083,300 +8.57(+2.64%)
Jun 22, 2022 317.69 328.54 316.62 325.17 2,001,432 +5.15(+1.61%)
Jun 21, 2022 322.84 326.66 318.39 320.02 3,614,525 +0.09(+0.03%)
Jun 17, 2022 313.45 323.57 313.45 319.93 4,856,079 +3.90(+1.23%)
Jun 16, 2022 313.45 316.85 312.26 316.03 2,692,491 -5.31(-1.65%)
Jun 15, 2022 319.94 326.45 317.56 321.34 2,489,621 +3.91(+1.23%)
Jun 14, 2022 319.92 322.50 314.09 317.43 2,848,986 -4.93(-1.53%)
Jun 13, 2022 326.16 329.00 321.46 322.36 3,357,400 -10.40(-3.13%)
Jun 10, 2022 331.07 336.53 328.52 332.76 2,505,143 -3.67(-1.09%)
Jun 09, 2022 338.43 342.64 336.28 336.43 1,759,373 -2.26(-0.67%)
Jun 08, 2022 341.71 345.23 337.79 338.69 1,620,767 -5.77(-1.68%)
Jun 07, 2022 339.14 345.60 338.17 344.46 1,904,708 +5.82(+1.72%)
Jun 06, 2022 336.82 344.39 336.82 338.64 1,815,800 +2.71(+0.81%)
Jun 03, 2022 336.43 338.73 331.83 335.93 2,275,976 -7.11(-2.07%)
Jun 02, 2022 331.09 343.24 331.09 343.04 2,609,643 +11.03(+3.32%)
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.