S&P Global Inc (NY: SPGI )

524.22 +4.70 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 303.37 309.93 301.91 306.88 2,824,670 -1.91(-0.62%)
Jan 28, 2021 298.97 313.34 297.27 308.79 2,811,771 +12.27(+4.14%)
Jan 27, 2021 312.38 317.19 293.81 296.52 3,176,313 -12.30(-3.98%)
Jan 26, 2021 305.30 310.79 303.28 308.83 1,528,316 +3.95(+1.30%)
Jan 25, 2021 305.95 308.06 301.76 304.88 1,501,733 -0.20(-0.07%)
Jan 22, 2021 306.66 310.38 305.00 305.08 1,569,192 -2.50(-0.81%)
Jan 21, 2021 309.89 312.68 306.47 307.58 1,675,717 -4.09(-1.31%)
Jan 20, 2021 307.54 314.09 304.95 311.66 2,891,852 +8.52(+2.81%)
Jan 19, 2021 297.68 304.09 296.92 303.14 2,297,367 +6.96(+2.35%)
Jan 15, 2021 296.62 297.90 293.85 296.18 2,790,891 -0.22(-0.08%)
Jan 14, 2021 302.96 306.30 295.26 296.41 1,973,382 -5.68(-1.88%)
Jan 13, 2021 304.56 305.45 301.42 302.09 2,000,737 -3.69(-1.21%)
Jan 12, 2021 309.54 309.54 303.26 305.78 2,346,396 -3.23(-1.05%)
Jan 11, 2021 314.39 315.06 308.52 309.01 1,596,522 -7.41(-2.34%)
Jan 08, 2021 320.63 320.63 312.39 316.42 1,543,058 -2.15(-0.67%)
Jan 07, 2021 318.90 322.82 315.97 318.56 1,917,930 +0.20(+0.06%)
Jan 06, 2021 316.62 319.93 313.80 318.36 1,692,325 +0.40(+0.12%)
Jan 05, 2021 321.19 323.97 314.71 317.96 2,079,147 -4.65(-1.44%)
Jan 04, 2021 321.12 325.98 319.95 322.61 3,337,569 +4.38(+1.38%)
Dec 31, 2020 318.24 318.24 318.24 1,384,179 +4.94(+1.58%)
Dec 30, 2020 312.41 313.94 310.52 313.30 1,384,179 +2.07(+0.67%)
Dec 29, 2020 310.26 312.60 309.58 311.23 1,093,550 +3.34(+1.08%)
Dec 28, 2020 308.75 308.84 304.33 307.89 1,064,439 +1.41(+0.46%)
Dec 24, 2020 303.23 306.82 303.23 306.47 506,984 +2.86(+0.94%)
Dec 23, 2020 309.79 311.31 303.55 303.62 1,082,096 -5.13(-1.66%)
Dec 22, 2020 308.38 310.03 304.88 308.75 1,681,196 -0.63(-0.20%)
Dec 21, 2020 308.53 309.71 301.73 309.38 2,284,308 -2.83(-0.91%)
Dec 18, 2020 311.00 313.10 308.97 312.20 3,079,401 +1.39(+0.45%)
Dec 17, 2020 312.58 312.58 306.33 310.81 3,121,245 +0.18(+0.06%)
Dec 16, 2020 315.11 315.11 309.53 310.63 1,868,675 -2.88(-0.92%)
Dec 15, 2020 314.42 316.25 312.94 313.50 1,247,425 +0.16(+0.05%)
Dec 14, 2020 316.98 318.29 312.95 313.35 1,721,847 -1.10(-0.35%)
Dec 11, 2020 314.53 318.53 312.94 314.45 1,476,018 -0.98(-0.31%)
Dec 10, 2020 316.78 318.67 313.51 315.43 1,523,793 -1.40(-0.44%)
Dec 09, 2020 323.58 324.45 313.56 316.83 2,066,234 -6.22(-1.92%)
Dec 08, 2020 324.60 326.17 322.50 323.05 1,691,250 -2.46(-0.76%)
Dec 07, 2020 327.43 329.33 322.22 325.51 1,747,183 -3.11(-0.95%)
Dec 04, 2020 320.24 328.66 318.54 328.61 3,160,593 +12.43(+3.93%)
Dec 03, 2020 319.81 323.92 315.26 316.18 1,803,060 -6.46(-2.00%)
Dec 02, 2020 327.81 327.87 320.21 322.64 1,769,545 -1.01(-0.31%)
Dec 01, 2020 341.47 341.47 322.36 323.65 2,330,425 -16.90(-4.96%)
Nov 30, 2020 332.37 341.89 331.32 340.55 3,436,255 +9.88(+2.99%)
Nov 27, 2020 329.63 333.14 328.32 330.67 421,143 +3.42(+1.04%)
Nov 25, 2020 324.66 327.36 323.24 327.25 1,047,230 +3.71(+1.15%)
Nov 24, 2020 325.86 328.18 323.20 323.54 1,518,148 -2.17(-0.67%)
Nov 23, 2020 327.78 329.98 322.34 325.71 924,524 -1.12(-0.34%)
Nov 20, 2020 326.56 330.86 325.25 326.83 854,108 -0.34(-0.10%)
Nov 19, 2020 326.62 328.45 323.24 327.17 1,150,160 +2.08(+0.64%)
Nov 18, 2020 326.43 327.89 323.53 325.09 976,566 -0.17(-0.05%)
Nov 17, 2020 326.85 329.64 324.87 325.26 1,089,098 -2.86(-0.87%)
Nov 16, 2020 329.47 333.67 326.03 328.12 1,457,035 -2.22(-0.67%)
Nov 13, 2020 331.74 333.20 326.13 330.35 974,172 +0.19(+0.06%)
Nov 12, 2020 332.73 333.55 327.04 330.15 722,327 -2.17(-0.65%)
Nov 11, 2020 326.25 336.24 325.59 332.33 1,010,049 +8.57(+2.65%)
Nov 10, 2020 333.45 335.25 322.32 323.76 1,540,727 -10.93(-3.26%)
Nov 09, 2020 352.95 355.81 333.93 334.69 1,362,230 -7.68(-2.24%)
Nov 06, 2020 343.44 344.71 336.34 342.37 1,109,761 -1.57(-0.46%)
Nov 05, 2020 345.94 348.64 340.72 343.94 1,363,616 +4.72(+1.39%)
Nov 04, 2020 326.84 345.58 326.64 339.22 1,659,863 +15.80(+4.88%)
Nov 03, 2020 320.73 326.44 318.42 323.42 1,228,159 +6.60(+2.08%)
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.