S&P Global Inc (NY: SPGI )

519.52 -2.86 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 304.75 309.48 299.63 299.90 2,245,222 -4.99(-1.64%)
Sep 29, 2022 306.08 306.94 302.85 304.89 2,253,591 -4.26(-1.38%)
Sep 28, 2022 309.68 311.62 305.51 309.15 2,707,676 +1.47(+0.48%)
Sep 27, 2022 312.34 314.55 304.71 307.68 2,885,048 -2.12(-0.68%)
Sep 26, 2022 311.58 313.40 306.54 309.80 2,771,969 -2.39(-0.76%)
Sep 23, 2022 316.04 317.83 309.66 312.19 2,489,797 -4.43(-1.40%)
Sep 22, 2022 327.63 328.28 316.47 316.62 2,559,563 -12.29(-3.74%)
Sep 21, 2022 335.68 338.72 328.90 328.90 1,331,207 -4.39(-1.32%)
Sep 20, 2022 336.30 336.81 329.24 333.29 1,283,986 -5.25(-1.55%)
Sep 19, 2022 336.52 338.88 334.93 338.54 1,571,272 -1.36(-0.40%)
Sep 16, 2022 337.81 340.16 334.61 339.89 3,451,662 -0.97(-0.29%)
Sep 15, 2022 344.40 344.87 338.24 340.86 2,112,516 -4.03(-1.17%)
Sep 14, 2022 353.36 353.36 341.74 344.89 2,664,191 -5.25(-1.50%)
Sep 13, 2022 357.73 358.76 349.43 350.15 1,669,510 -14.72(-4.03%)
Sep 12, 2022 363.87 367.55 362.56 364.87 1,278,740 +2.04(+0.56%)
Sep 09, 2022 360.92 364.58 359.90 362.82 1,299,367 +2.32(+0.64%)
Sep 08, 2022 354.69 360.96 354.04 360.51 1,014,432 +3.47(+0.97%)
Sep 07, 2022 350.51 357.40 348.98 357.04 1,101,908 +6.62(+1.89%)
Sep 06, 2022 343.76 353.52 343.57 350.42 1,633,534 +9.00(+2.64%)
Sep 02, 2022 349.78 349.78 339.38 341.42 1,256,005 -4.26(-1.23%)
Sep 01, 2022 343.35 345.80 339.73 345.69 1,601,587 -0.21(-0.06%)
Aug 31, 2022 350.44 353.25 345.73 345.89 1,975,000 -3.32(-0.95%)
Aug 30, 2022 356.92 356.92 346.80 349.21 1,756,814 -5.34(-1.51%)
Aug 29, 2022 354.11 358.60 353.09 354.56 1,273,067 -3.01(-0.84%)
Aug 26, 2022 373.22 373.39 357.21 357.56 1,383,119 -15.28(-4.10%)
Aug 25, 2022 368.03 372.90 364.99 372.84 2,040,560 +4.68(+1.27%)
Aug 24, 2022 365.45 369.16 364.52 368.17 1,814,274 +2.85(+0.78%)
Aug 23, 2022 367.44 368.45 364.39 365.32 2,303,934 -3.58(-0.97%)
Aug 22, 2022 367.65 370.83 366.67 368.89 1,214,301 -3.40(-0.91%)
Aug 19, 2022 376.31 377.05 371.15 372.29 2,618,251 -7.31(-1.93%)
Aug 18, 2022 378.85 381.04 378.46 379.60 1,666,611 -0.34(-0.09%)
Aug 17, 2022 376.06 382.73 375.22 379.95 1,100,192 -1.02(-0.27%)
Aug 16, 2022 380.40 382.72 378.63 380.97 1,410,025 -2.27(-0.59%)
Aug 15, 2022 382.98 387.85 382.13 383.24 1,502,037 -0.81(-0.21%)
Aug 12, 2022 380.67 384.60 378.38 384.05 1,283,371 +5.63(+1.49%)
Aug 11, 2022 387.13 387.35 377.94 378.42 1,497,743 -6.89(-1.79%)
Aug 10, 2022 375.09 387.06 375.09 385.31 2,184,866 +15.79(+4.27%)
Aug 09, 2022 370.80 372.34 366.59 369.52 1,198,750 -1.01(-0.27%)
Aug 08, 2022 372.37 372.69 366.72 370.53 890,705 +1.44(+0.39%)
Aug 05, 2022 365.67 369.50 361.95 369.09 997,958 -1.23(-0.33%)
Aug 04, 2022 358.94 371.14 358.94 370.31 2,013,575 +9.54(+2.65%)
Aug 03, 2022 361.59 364.51 355.89 360.77 1,600,245 -1.59(-0.44%)
Aug 02, 2022 362.57 367.95 356.14 362.36 2,055,355 -6.17(-1.68%)
Aug 01, 2022 365.91 369.43 364.49 368.53 1,447,517 -0.83(-0.23%)
Jul 29, 2022 366.10 370.89 365.36 369.36 1,942,122 +2.29(+0.62%)
Jul 28, 2022 357.12 368.32 354.62 367.07 1,776,853 +13.39(+3.79%)
Jul 27, 2022 349.12 355.49 348.59 353.68 1,661,098 +4.70(+1.35%)
Jul 26, 2022 342.95 353.17 342.83 348.97 2,195,279 +2.05(+0.59%)
Jul 25, 2022 353.27 353.27 344.72 346.92 2,154,218 -7.75(-2.19%)
Jul 22, 2022 356.37 356.99 352.53 354.67 1,750,059 +0.31(+0.09%)
Jul 21, 2022 350.81 354.65 349.53 354.36 1,831,428 +2.96(+0.84%)
Jul 20, 2022 350.86 354.79 349.71 351.40 1,394,487 +1.43(+0.41%)
Jul 19, 2022 342.74 350.36 341.63 349.97 1,822,537 +11.54(+3.41%)
Jul 18, 2022 344.22 347.92 337.73 338.43 1,744,738 -4.01(-1.17%)
Jul 15, 2022 342.46 344.85 340.79 342.44 1,786,398 +4.19(+1.24%)
Jul 14, 2022 331.79 340.45 329.77 338.24 1,536,751 +3.09(+0.92%)
Jul 13, 2022 334.44 337.22 332.58 335.15 2,542,888 -3.95(-1.16%)
Jul 12, 2022 342.82 347.29 337.22 339.10 1,698,523 -5.45(-1.58%)
Jul 11, 2022 346.96 349.22 341.64 344.55 1,533,829 -0.85(-0.25%)
Jul 08, 2022 342.17 348.73 342.16 345.40 1,639,866 +0.64(+0.18%)
Jul 07, 2022 338.07 345.27 338.07 344.77 1,644,451 +2.75(+0.80%)
Jul 06, 2022 339.79 344.61 337.32 342.01 1,793,458 +4.61(+1.37%)
Jul 05, 2022 331.48 337.82 329.97 337.41 2,093,020 +0.97(+0.29%)
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.