Skip to main content

S&P Global Inc (NY: SPGI )

425.45 +2.64 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 319.49 319.49 319.49 1,378,763 +4.96(+1.58%)
Dec 30, 2020 313.64 315.17 311.74 314.53 1,378,763 +2.08(+0.67%)
Dec 29, 2020 311.48 313.83 310.80 312.45 1,089,271 +3.35(+1.08%)
Dec 28, 2020 309.96 310.05 305.53 309.10 1,060,274 +1.42(+0.46%)
Dec 24, 2020 304.42 308.03 304.42 307.68 505,000 +2.87(+0.94%)
Dec 23, 2020 311.00 312.53 304.74 304.81 1,077,861 -5.15(-1.66%)
Dec 22, 2020 309.59 311.25 306.07 309.96 1,674,618 -0.63(-0.20%)
Dec 21, 2020 309.74 310.92 302.92 310.59 2,275,370 -2.84(-0.91%)
Dec 18, 2020 312.22 314.33 310.19 313.43 3,067,352 +1.40(+0.45%)
Dec 17, 2020 313.81 313.81 307.53 312.03 3,109,032 +0.19(+0.06%)
Dec 16, 2020 316.35 316.35 310.75 311.85 1,861,363 -2.89(-0.92%)
Dec 15, 2020 315.66 317.49 314.17 314.73 1,242,544 +0.16(+0.05%)
Dec 14, 2020 318.22 319.54 314.18 314.58 1,715,110 -1.11(-0.35%)
Dec 11, 2020 315.76 319.78 314.17 315.69 1,470,242 -0.98(-0.31%)
Dec 10, 2020 318.03 319.92 314.74 316.67 1,517,830 -1.41(-0.44%)
Dec 09, 2020 324.85 325.73 314.79 318.08 2,058,149 -6.24(-1.92%)
Dec 08, 2020 325.87 327.46 323.76 324.32 1,684,633 -2.47(-0.76%)
Dec 07, 2020 328.72 330.62 323.49 326.79 1,740,346 -3.12(-0.95%)
Dec 04, 2020 321.50 329.95 319.79 329.90 3,148,226 +12.48(+3.93%)
Dec 03, 2020 321.07 325.19 316.50 317.43 1,796,005 -6.48(-2.00%)
Dec 02, 2020 329.10 329.16 321.47 323.91 1,762,620 -1.01(-0.31%)
Dec 01, 2020 342.81 342.81 323.63 324.92 2,321,306 -16.97(-4.96%)
Nov 30, 2020 333.68 343.23 332.63 341.89 3,422,809 +9.92(+2.99%)
Nov 27, 2020 330.93 334.45 329.61 331.96 419,496 +3.43(+1.04%)
Nov 25, 2020 325.94 328.65 324.51 328.54 1,043,132 +3.72(+1.15%)
Nov 24, 2020 327.13 329.47 324.47 324.81 1,512,208 -2.18(-0.67%)
Nov 23, 2020 329.06 331.28 323.61 326.99 920,907 -1.12(-0.34%)
Nov 20, 2020 327.84 332.16 326.53 328.11 850,766 -0.34(-0.10%)
Nov 19, 2020 327.90 329.74 324.51 328.45 1,145,660 +2.09(+0.64%)
Nov 18, 2020 327.71 329.18 324.80 326.37 972,745 -0.18(-0.05%)
Nov 17, 2020 328.13 330.94 326.14 326.54 1,084,836 -2.87(-0.87%)
Nov 16, 2020 330.76 334.98 327.31 329.41 1,451,334 -2.23(-0.67%)
Nov 13, 2020 333.04 334.51 327.42 331.64 970,360 +0.19(+0.06%)
Nov 12, 2020 334.04 334.86 328.33 331.45 719,500 -2.18(-0.65%)
Nov 11, 2020 327.53 337.56 326.87 333.63 1,006,097 +8.60(+2.65%)
Nov 10, 2020 334.76 336.56 323.58 325.03 1,534,698 -10.97(-3.26%)
Nov 09, 2020 354.34 357.20 335.24 336.00 1,356,900 -7.71(-2.24%)
Nov 06, 2020 344.79 346.07 337.66 343.71 1,105,419 -1.58(-0.46%)
Nov 05, 2020 347.30 350.01 342.06 345.29 1,358,280 +4.74(+1.39%)
Nov 04, 2020 328.12 346.94 327.92 340.55 1,653,368 +15.86(+4.88%)
Nov 03, 2020 321.99 327.73 319.67 324.69 1,223,354 +6.62(+2.08%)
Nov 02, 2020 318.70 325.42 315.98 318.07 1,345,556 +5.03(+1.61%)
Oct 30, 2020 313.74 319.87 309.45 313.03 1,509,770 -2.92(-0.92%)
Oct 29, 2020 317.57 319.51 309.91 315.95 903,632 -0.93(-0.29%)
Oct 28, 2020 315.24 319.66 312.44 316.88 1,552,234 -4.03(-1.25%)
Oct 27, 2020 320.08 325.93 318.96 320.91 1,528,667 -2.62(-0.81%)
Oct 26, 2020 323.15 326.22 320.47 323.53 921,152 -3.76(-1.15%)
Oct 23, 2020 328.81 329.48 325.06 327.29 709,831 +0.18(+0.05%)
Oct 22, 2020 327.44 329.61 324.26 327.12 1,032,959 -0.64(-0.20%)
Oct 21, 2020 332.22 334.36 327.13 327.75 712,464 -2.17(-0.66%)
Oct 20, 2020 330.10 333.53 329.10 329.93 1,064,523 -0.97(-0.29%)
Oct 19, 2020 338.75 341.65 330.19 330.90 754,275 -6.81(-2.02%)
Oct 16, 2020 337.54 341.40 336.27 337.71 1,143,977 +0.70(+0.21%)
Oct 15, 2020 337.36 340.98 334.90 337.01 992,815 -3.94(-1.16%)
Oct 14, 2020 346.25 346.61 339.81 340.95 837,168 -2.42(-0.70%)
Oct 13, 2020 349.27 349.27 341.85 343.36 1,199,991 -5.91(-1.69%)
Oct 12, 2020 350.77 353.15 347.42 349.27 708,510 +3.23(+0.93%)
Oct 09, 2020 348.19 348.90 345.36 346.04 837,363 -0.43(-0.12%)
Oct 08, 2020 344.98 349.94 344.41 346.47 564,806 +2.23(+0.65%)
Oct 07, 2020 345.22 348.05 341.31 344.24 724,850 +0.57(+0.17%)
Oct 06, 2020 356.19 356.19 343.41 343.66 800,371 -10.34(-2.92%)
Oct 05, 2020 354.71 354.98 351.10 354.00 533,300 +1.93(+0.55%)
Oct 02, 2020 349.06 354.52 346.34 352.07 741,791 -0.73(-0.21%)
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.