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 30, 2022 330.49 332.43 326.71 329.74 1,121,560 -4.79(-1.43%)
Dec 29, 2022 326.87 334.94 326.41 334.54 983,408 +10.05(+3.10%)
Dec 28, 2022 326.30 329.83 324.32 324.49 853,345 -1.69(-0.52%)
Dec 27, 2022 327.13 328.50 324.66 326.18 776,991 -1.60(-0.49%)
Dec 23, 2022 324.66 327.79 323.34 327.77 751,732 +0.82(+0.25%)
Dec 22, 2022 329.34 329.71 323.30 326.96 1,478,194 -5.26(-1.58%)
Dec 21, 2022 329.87 332.76 328.96 332.21 1,248,334 +5.26(+1.61%)
Dec 20, 2022 327.04 329.45 325.62 326.96 1,308,529 -3.50(-1.06%)
Dec 19, 2022 333.54 334.11 329.65 330.45 1,499,806 -3.88(-1.16%)
Dec 16, 2022 334.70 336.38 332.48 334.33 4,582,773 -4.90(-1.45%)
Dec 15, 2022 343.04 344.87 337.40 339.23 2,039,433 -9.12(-2.62%)
Dec 14, 2022 351.94 355.75 344.65 348.35 1,738,386 -3.79(-1.08%)
Dec 13, 2022 356.76 360.75 349.09 352.14 1,993,208 +10.34(+3.02%)
Dec 12, 2022 341.23 343.02 339.55 341.80 1,842,571 +0.43(+0.13%)
Dec 09, 2022 345.89 347.55 341.04 341.37 1,526,490 -5.97(-1.72%)
Dec 08, 2022 345.46 351.67 345.46 347.34 1,178,711 +1.27(+0.37%)
Dec 07, 2022 346.14 349.03 343.61 346.07 1,787,783 -0.17(-0.05%)
Dec 06, 2022 345.57 347.28 343.06 346.23 1,562,653 +1.36(+0.39%)
Dec 05, 2022 349.22 351.64 343.03 344.87 2,177,817 -9.34(-2.64%)
Dec 02, 2022 350.88 356.43 350.30 354.22 2,058,381 -2.74(-0.77%)
Dec 01, 2022 351.35 360.12 350.43 356.95 2,720,144 +9.63(+2.77%)
Nov 30, 2022 341.74 347.90 334.83 347.33 6,570,391 +5.57(+1.63%)
Nov 29, 2022 345.28 346.27 341.01 341.75 1,702,735 -3.81(-1.10%)
Nov 28, 2022 348.96 351.80 344.50 345.56 1,977,064 -6.79(-1.93%)
Nov 25, 2022 349.54 352.75 347.06 352.36 792,034 +0.48(+0.14%)
Nov 23, 2022 346.72 355.59 344.85 351.87 2,176,305 +5.91(+1.71%)
Nov 22, 2022 343.13 346.16 340.07 345.96 1,430,626 +4.74(+1.39%)
Nov 21, 2022 337.12 343.06 332.96 341.22 1,863,869 +1.52(+0.45%)
Nov 18, 2022 345.71 346.81 334.33 339.69 1,998,619 -0.88(-0.26%)
Nov 17, 2022 342.71 343.74 337.39 340.58 1,311,868 -6.78(-1.95%)
Nov 16, 2022 349.00 351.43 345.62 347.36 1,416,086 -0.97(-0.28%)
Nov 15, 2022 347.52 351.16 344.96 348.33 1,439,131 +6.87(+2.01%)
Nov 14, 2022 342.51 346.66 340.07 341.46 1,387,665 -8.38(-2.39%)
Nov 11, 2022 339.89 351.34 339.89 349.84 2,079,743 +9.81(+2.89%)
Nov 10, 2022 324.79 341.09 323.76 340.03 2,616,351 +31.54(+10.22%)
Nov 09, 2022 312.86 313.79 307.06 308.49 1,762,956 -5.74(-1.83%)
Nov 08, 2022 315.41 319.44 310.69 314.23 1,232,440 +0.68(+0.22%)
Nov 07, 2022 315.63 316.53 309.17 313.55 1,058,964 +2.80(+0.90%)
Nov 04, 2022 307.72 312.54 304.32 310.75 1,689,312 +6.97(+2.30%)
Nov 03, 2022 299.86 306.08 299.60 303.78 1,943,456 -1.41(-0.46%)
Nov 02, 2022 309.96 314.78 303.49 305.19 1,889,422 -5.29(-1.70%)
Nov 01, 2022 319.46 320.35 309.60 310.49 1,502,873 -5.03(-1.59%)
Oct 31, 2022 318.72 320.74 315.41 315.51 1,879,462 -5.58(-1.74%)
Oct 28, 2022 311.20 321.78 310.00 321.09 1,617,483 +7.48(+2.39%)
Oct 27, 2022 306.81 320.57 306.81 313.61 2,609,831 +7.64(+2.50%)
Oct 26, 2022 306.91 312.33 305.07 305.97 1,992,414 -0.49(-0.16%)
Oct 25, 2022 291.83 307.38 290.24 306.46 3,027,943 +11.43(+3.88%)
Oct 24, 2022 292.90 296.88 290.13 295.03 1,904,713 +4.37(+1.50%)
Oct 21, 2022 286.62 291.07 282.18 290.66 1,772,493 +3.84(+1.34%)
Oct 20, 2022 291.22 294.54 285.27 286.82 1,657,710 -4.75(-1.63%)
Oct 19, 2022 291.54 294.78 289.29 291.57 1,424,637 -3.87(-1.31%)
Oct 18, 2022 298.92 300.67 292.87 295.44 2,311,906 +3.36(+1.15%)
Oct 17, 2022 287.49 294.69 286.44 292.08 1,812,905 +10.58(+3.76%)
Oct 14, 2022 290.02 294.75 281.01 281.50 1,661,237 -5.56(-1.94%)
Oct 13, 2022 277.95 289.10 274.33 287.06 2,849,957 +1.09(+0.38%)
Oct 12, 2022 289.63 290.60 285.86 285.97 1,471,136 -3.49(-1.20%)
Oct 11, 2022 291.96 294.16 287.88 289.46 1,641,832 -3.93(-1.34%)
Oct 10, 2022 301.64 301.69 292.39 293.39 1,579,739 -5.71(-1.91%)
Oct 07, 2022 307.20 307.98 297.21 299.09 2,136,461 -11.43(-3.68%)
Oct 06, 2022 315.23 316.97 309.78 310.53 1,290,991 -5.38(-1.70%)
Oct 05, 2022 313.26 318.34 311.27 315.91 1,411,584 -1.87(-0.59%)
Oct 04, 2022 313.15 318.55 312.63 317.77 1,534,756 +8.60(+2.78%)
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.