Skip to main content

S&P Global Inc (NY: SPGI )

519.52 -2.86 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 412.30 418.01 410.81 416.84 1,616,769 +5.01(+1.22%)
Jul 29, 2021 408.17 416.07 404.47 411.83 1,885,519 +11.65(+2.91%)
Jul 28, 2021 403.69 404.90 397.95 400.18 1,516,280 -1.17(-0.29%)
Jul 27, 2021 400.97 403.92 396.62 401.35 1,880,788 -0.59(-0.15%)
Jul 26, 2021 405.09 407.27 397.19 401.94 1,200,234 -4.96(-1.22%)
Jul 23, 2021 409.04 410.99 406.20 406.90 1,023,151 -0.10(-0.02%)
Jul 22, 2021 407.28 407.86 404.46 407.00 845,460 +1.50(+0.37%)
Jul 21, 2021 406.56 408.96 405.11 405.50 1,013,573 +0.66(+0.16%)
Jul 20, 2021 399.12 407.76 397.43 404.84 948,997 +7.03(+1.77%)
Jul 19, 2021 399.83 403.46 394.85 397.81 1,261,561 -5.12(-1.27%)
Jul 16, 2021 401.66 403.75 400.22 402.94 931,570 +2.82(+0.70%)
Jul 15, 2021 397.78 401.56 397.78 400.12 881,970 +0.91(+0.23%)
Jul 14, 2021 397.67 399.42 396.27 399.20 834,031 +1.58(+0.40%)
Jul 13, 2021 399.41 401.40 396.72 397.62 1,175,710 -2.72(-0.68%)
Jul 12, 2021 404.86 406.15 397.64 400.34 1,626,809 -2.85(-0.71%)
Jul 09, 2021 405.78 407.86 399.39 403.19 1,578,624 -2.31(-0.57%)
Jul 08, 2021 403.36 406.22 403.25 405.50 1,458,527 -2.04(-0.50%)
Jul 07, 2021 405.36 408.32 402.86 407.54 734,453 +3.39(+0.84%)
Jul 06, 2021 403.50 405.10 398.80 404.15 1,199,835 +1.01(+0.25%)
Jul 02, 2021 401.70 403.70 400.33 403.14 899,118 +2.36(+0.59%)
Jul 01, 2021 400.52 402.54 399.15 400.78 965,405 +1.70(+0.43%)
Jun 30, 2021 398.51 400.13 396.89 399.07 1,511,544 -0.13(-0.03%)
Jun 29, 2021 394.51 400.45 391.44 399.20 1,758,178 -0.21(-0.05%)
Jun 28, 2021 400.58 403.28 399.06 399.42 1,088,487 -1.52(-0.38%)
Jun 25, 2021 399.45 401.49 396.29 400.93 2,036,719 +1.15(+0.29%)
Jun 24, 2021 392.88 401.03 391.00 399.79 2,196,478 +10.06(+2.58%)
Jun 23, 2021 392.46 393.59 389.54 389.72 1,290,283 -2.95(-0.75%)
Jun 22, 2021 387.85 393.67 385.87 392.67 1,381,469 +4.22(+1.09%)
Jun 21, 2021 381.94 389.10 378.97 388.45 1,472,607 +8.57(+2.25%)
Jun 18, 2021 386.11 388.26 378.95 379.88 2,463,116 -9.19(-2.36%)
Jun 17, 2021 382.82 390.15 382.62 389.07 2,182,565 +7.19(+1.88%)
Jun 16, 2021 386.05 388.06 379.89 381.88 1,384,373 -3.17(-0.82%)
Jun 15, 2021 387.76 388.05 384.19 385.05 1,865,549 -0.34(-0.09%)
Jun 14, 2021 378.08 385.53 377.42 385.38 1,414,646 +3.77(+0.99%)
Jun 11, 2021 377.76 382.05 376.67 381.61 1,116,549 +5.60(+1.49%)
Jun 10, 2021 373.36 376.83 371.84 376.01 855,387 +2.06(+0.55%)
Jun 09, 2021 375.74 376.26 373.30 373.95 996,741 +0.21(+0.06%)
Jun 08, 2021 370.68 373.95 368.58 373.74 1,235,445 +3.07(+0.83%)
Jun 07, 2021 374.14 374.98 370.09 370.67 823,095 -3.26(-0.87%)
Jun 04, 2021 371.34 374.46 370.50 373.92 964,981 +3.14(+0.85%)
Jun 03, 2021 368.11 371.98 364.83 370.78 1,512,952 +1.48(+0.40%)
Jun 02, 2021 362.95 370.25 362.95 369.30 1,419,540 +6.19(+1.71%)
Jun 01, 2021 371.59 371.75 362.61 363.11 1,455,448 -5.84(-1.58%)
May 28, 2021 372.81 372.98 368.27 368.95 1,811,057 -1.04(-0.28%)
May 27, 2021 368.04 372.30 366.73 369.99 1,265,061 +1.82(+0.49%)
May 26, 2021 368.93 370.64 366.88 368.18 896,329 +0.08(+0.02%)
May 25, 2021 369.87 371.03 367.76 368.10 979,601 +0.30(+0.08%)
May 24, 2021 366.86 371.95 366.78 367.80 1,242,774 +1.50(+0.41%)
May 21, 2021 364.31 368.07 363.96 366.29 1,586,801 +2.88(+0.79%)
May 20, 2021 360.54 366.14 360.48 363.41 1,186,138 +3.75(+1.04%)
May 19, 2021 356.02 359.77 353.31 359.67 1,163,429 +0.53(+0.15%)
May 18, 2021 363.70 363.82 359.02 359.13 1,058,676 -4.69(-1.29%)
May 17, 2021 367.85 367.85 362.30 363.82 1,609,174 -4.08(-1.11%)
May 14, 2021 368.75 369.68 366.06 367.90 1,611,156 -0.52(-0.14%)
May 13, 2021 361.14 369.15 360.12 368.43 1,945,838 +9.71(+2.71%)
May 12, 2021 366.27 366.82 357.09 358.71 1,741,724 -9.68(-2.63%)
May 11, 2021 374.53 374.85 366.97 368.40 1,961,043 -10.37(-2.74%)
May 10, 2021 380.96 384.24 378.30 378.77 1,359,296 -0.34(-0.09%)
May 07, 2021 379.16 379.99 377.26 379.11 1,101,730 +1.11(+0.29%)
May 06, 2021 382.10 382.40 374.53 378.00 1,664,733 -2.42(-0.64%)
May 05, 2021 383.42 386.72 379.70 380.42 1,113,547 -4.92(-1.28%)
May 04, 2021 380.73 385.34 379.62 385.34 1,788,691 +3.13(+0.82%)
May 03, 2021 379.40 382.42 378.60 382.21 1,062,521 +3.41(+0.90%)
Apr 30, 2021 379.43 383.21 376.95 378.80 1,537,958 -2.24(-0.59%)
Apr 29, 2021 373.57 381.87 371.12 381.04 1,713,993 +12.25(+3.32%)
Apr 28, 2021 375.73 376.89 368.78 368.80 1,598,528 -3.94(-1.06%)
Apr 27, 2021 374.22 374.97 369.90 372.74 1,327,415 +0.20(+0.05%)
Apr 26, 2021 376.81 376.81 372.02 372.53 952,457 -4.09(-1.08%)
Apr 23, 2021 373.61 377.87 372.22 376.62 1,271,858 +4.69(+1.26%)
Apr 22, 2021 369.74 374.03 369.58 371.93 1,085,032 +0.53(+0.14%)
Apr 21, 2021 368.72 371.80 368.13 371.40 1,216,752 +3.59(+0.98%)
Apr 20, 2021 363.87 368.05 361.87 367.81 1,562,969 +2.54(+0.70%)
Apr 19, 2021 366.30 367.81 364.64 365.26 1,007,749 -1.58(-0.43%)
Apr 16, 2021 366.90 367.09 363.06 366.85 2,125,295 +2.91(+0.80%)
Apr 15, 2021 363.22 365.24 361.90 363.94 995,304 +2.95(+0.82%)
Apr 14, 2021 363.03 365.60 360.00 360.99 920,448 -0.91(-0.25%)
Apr 13, 2021 358.21 363.60 358.21 361.90 976,775 +1.80(+0.50%)
Apr 12, 2021 357.60 360.73 355.33 360.09 1,067,217 +1.95(+0.54%)
Apr 09, 2021 355.52 358.34 352.88 358.14 1,364,096 +3.39(+0.95%)
Apr 08, 2021 353.58 358.11 351.25 354.76 974,888 +4.28(+1.22%)
Apr 07, 2021 354.39 356.18 348.73 350.48 1,298,504 -4.51(-1.27%)
Apr 06, 2021 355.21 357.36 353.53 354.99 965,891 -1.28(-0.36%)
Apr 05, 2021 352.42 357.47 350.64 356.27 1,028,039 +4.39(+1.25%)
Apr 01, 2021 348.77 352.19 344.96 351.88 1,280,824 +9.49(+2.77%)
Mar 31, 2021 343.01 345.17 341.14 342.39 1,150,371 +0.09(+0.03%)
Mar 30, 2021 348.51 348.96 341.85 342.31 1,300,393 -8.69(-2.48%)
Mar 29, 2021 348.02 351.40 347.61 351.00 1,509,233 +2.12(+0.61%)
Mar 26, 2021 341.33 348.92 340.65 348.88 1,187,968 +8.00(+2.35%)
Mar 25, 2021 341.41 341.41 337.48 340.87 1,431,328 -0.48(-0.14%)
Mar 24, 2021 336.76 342.69 335.98 341.35 1,101,720 +4.81(+1.43%)
Mar 23, 2021 335.33 338.00 332.43 336.53 1,669,023 +1.25(+0.37%)
Mar 22, 2021 335.70 340.30 334.42 335.28 950,362 -1.78(-0.53%)
Mar 19, 2021 336.75 339.25 336.00 337.06 2,387,788 -1.06(-0.31%)
Mar 18, 2021 340.17 341.78 332.94 338.12 1,770,913 -1.68(-0.49%)
Mar 17, 2021 337.75 340.86 335.47 339.79 1,538,726 +1.53(+0.45%)
Mar 16, 2021 341.83 347.32 337.45 338.26 1,373,652 -2.79(-0.82%)
Mar 15, 2021 334.31 341.35 334.31 341.06 1,557,843 +5.70(+1.70%)
Mar 12, 2021 334.89 335.95 331.17 335.35 1,264,026 +0.46(+0.14%)
Mar 11, 2021 335.53 336.42 332.56 334.89 1,754,638 +0.77(+0.23%)
Mar 10, 2021 333.97 334.76 330.34 334.13 1,301,853 +2.16(+0.65%)
Mar 09, 2021 337.03 340.94 331.71 331.96 2,126,450 -0.58(-0.18%)
Mar 08, 2021 324.09 336.37 323.57 332.55 1,911,378 +7.96(+2.45%)
Mar 05, 2021 320.20 324.87 317.59 324.59 2,304,000 +6.77(+2.13%)
Mar 04, 2021 316.55 324.62 315.84 317.82 2,199,000 +0.98(+0.31%)
Mar 03, 2021 320.39 321.81 316.59 316.84 1,742,000 -6.22(-1.93%)
Mar 02, 2021 326.23 327.39 322.85 323.06 1,801,987 -4.45(-1.36%)
Mar 01, 2021 321.68 328.84 320.37 327.51 1,193,552 +7.93(+2.48%)
Feb 26, 2021 322.18 323.38 316.69 319.58 1,742,634 -1.16(-0.36%)
Feb 25, 2021 321.65 325.76 319.68 320.74 2,663,290 -1.20(-0.37%)
Feb 24, 2021 316.32 322.32 312.80 321.94 1,713,862 +6.41(+2.03%)
Feb 23, 2021 321.15 322.06 313.48 315.53 2,330,757 -7.12(-2.21%)
Feb 22, 2021 328.41 328.41 321.00 322.65 1,592,923 -5.76(-1.75%)
Feb 19, 2021 328.30 331.00 327.67 328.41 1,292,984 +0.75(+0.23%)
Feb 18, 2021 326.33 330.15 326.33 327.65 1,193,053 -0.45(-0.14%)
Feb 17, 2021 324.65 328.26 323.94 328.11 1,389,307 +0.58(+0.18%)
Feb 16, 2021 329.58 331.08 325.76 327.53 2,355,288 -1.09(-0.33%)
Feb 12, 2021 326.89 329.68 326.47 328.61 2,100,673 +0.06(+0.02%)
Feb 11, 2021 323.67 328.96 322.37 328.55 1,681,129 +6.19(+1.92%)
Feb 10, 2021 324.27 326.10 320.08 322.37 1,870,108 +0.59(+0.18%)
Feb 09, 2021 319.46 327.66 316.25 321.78 3,258,693 +6.73(+2.14%)
Feb 08, 2021 315.17 315.88 312.63 315.05 1,291,366 +1.38(+0.44%)
Feb 05, 2021 318.45 321.85 313.15 313.67 2,224,218 -4.29(-1.35%)
Feb 04, 2021 314.32 317.98 313.90 317.96 1,211,130 +4.07(+1.30%)
Feb 03, 2021 319.46 319.46 313.82 313.90 1,761,334 -5.66(-1.77%)
Feb 02, 2021 313.88 321.55 313.73 319.56 2,476,048 +8.00(+2.57%)
Feb 01, 2021 309.54 312.58 307.05 311.56 1,833,178 +4.69(+1.53%)
Jan 29, 2021 303.36 309.93 301.91 306.88 2,824,690 -1.91(-0.62%)
Jan 28, 2021 298.97 313.33 297.26 308.79 2,811,792 +12.27(+4.14%)
Jan 27, 2021 312.38 317.19 293.81 296.52 3,176,336 -12.30(-3.98%)
Jan 26, 2021 305.30 310.79 303.28 308.82 1,528,327 +3.95(+1.30%)
Jan 25, 2021 305.95 308.06 301.76 304.87 1,501,744 -0.20(-0.07%)
Jan 22, 2021 306.66 310.37 305.00 305.08 1,569,203 -2.50(-0.81%)
Jan 21, 2021 309.89 312.68 306.47 307.57 1,675,730 -4.09(-1.31%)
Jan 20, 2021 307.54 314.09 304.95 311.66 2,891,874 +8.52(+2.81%)
Jan 19, 2021 297.68 304.09 296.92 303.14 2,297,384 +6.96(+2.35%)
Jan 15, 2021 296.62 297.89 293.85 296.18 2,790,912 -0.22(-0.08%)
Jan 14, 2021 302.96 306.30 295.26 296.40 1,973,396 -5.68(-1.88%)
Jan 13, 2021 304.56 305.45 301.42 302.09 2,000,751 -3.69(-1.21%)
Jan 12, 2021 309.54 309.54 303.26 305.77 2,346,413 -3.23(-1.05%)
Jan 11, 2021 314.39 315.06 308.51 309.01 1,596,534 -7.41(-2.34%)
Jan 08, 2021 320.62 320.62 312.39 316.41 1,543,069 -2.15(-0.67%)
Jan 07, 2021 318.90 322.82 315.97 318.56 1,917,944 +0.20(+0.06%)
Jan 06, 2021 316.62 319.93 313.80 318.36 1,692,337 +0.40(+0.12%)
Jan 05, 2021 321.19 323.96 314.71 317.96 2,079,162 -4.65(-1.44%)
Jan 04, 2021 321.12 325.98 319.95 322.61 3,337,593 +4.38(+1.38%)
Dec 31, 2020 318.23 318.23 318.23 1,384,189 +4.94(+1.58%)
Dec 30, 2020 312.41 313.94 310.52 313.30 1,384,189 +2.07(+0.67%)
Dec 29, 2020 310.26 312.60 309.58 311.23 1,093,558 +3.34(+1.08%)
Dec 28, 2020 308.75 308.83 304.33 307.88 1,064,447 +1.41(+0.46%)
Dec 24, 2020 303.23 306.82 303.23 306.47 506,987 +2.86(+0.94%)
Dec 23, 2020 309.78 311.30 303.55 303.62 1,082,104 -5.13(-1.66%)
Dec 22, 2020 308.38 310.02 304.87 308.75 1,681,209 -0.63(-0.20%)
Dec 21, 2020 308.52 309.70 301.73 309.38 2,284,325 -2.83(-0.91%)
Dec 18, 2020 310.99 313.09 308.97 312.20 3,079,424 +1.39(+0.45%)
Dec 17, 2020 312.58 312.58 306.33 310.81 3,121,268 +0.18(+0.06%)
Dec 16, 2020 315.11 315.11 309.53 310.62 1,868,689 -2.88(-0.92%)
Dec 15, 2020 314.42 316.25 312.94 313.50 1,247,434 +0.15(+0.05%)
Dec 14, 2020 316.98 318.28 312.95 313.35 1,721,860 -1.10(-0.35%)
Dec 11, 2020 314.53 318.53 312.94 314.45 1,476,028 -0.98(-0.31%)
Dec 10, 2020 316.78 318.67 313.51 315.43 1,523,804 -1.40(-0.44%)
Dec 09, 2020 323.58 324.45 313.56 316.83 2,066,249 -6.22(-1.92%)
Dec 08, 2020 324.59 326.17 322.49 323.05 1,691,263 -2.46(-0.76%)
Dec 07, 2020 327.43 329.33 322.22 325.50 1,747,196 -3.11(-0.95%)
Dec 04, 2020 320.24 328.66 318.53 328.61 3,160,616 +12.43(+3.93%)
Dec 03, 2020 319.81 323.92 315.26 316.18 1,803,074 -6.46(-2.00%)
Dec 02, 2020 327.81 327.87 320.21 322.64 1,769,558 -1.01(-0.31%)
Dec 01, 2020 341.47 341.47 322.36 323.64 2,330,442 -16.90(-4.96%)
Nov 30, 2020 332.37 341.88 331.32 340.55 3,436,280 +9.88(+2.99%)
Nov 27, 2020 329.63 333.14 328.32 330.66 421,147 +3.42(+1.04%)
Nov 25, 2020 324.66 327.36 323.24 327.25 1,047,237 +3.71(+1.15%)
Nov 24, 2020 325.85 328.18 323.20 323.54 1,518,160 -2.17(-0.67%)
Nov 23, 2020 327.77 329.98 322.34 325.71 924,531 -1.12(-0.34%)
Nov 20, 2020 326.56 330.86 325.25 326.83 854,114 -0.34(-0.10%)
Nov 19, 2020 326.62 328.45 323.23 327.17 1,150,169 +2.08(+0.64%)
Nov 18, 2020 326.42 327.89 323.52 325.09 976,573 -0.17(-0.05%)
Nov 17, 2020 326.85 329.64 324.87 325.26 1,089,106 -2.86(-0.87%)
Nov 16, 2020 329.47 333.67 326.03 328.12 1,457,046 -2.22(-0.67%)
Nov 13, 2020 331.74 333.19 326.13 330.35 974,179 +0.19(+0.06%)
Nov 12, 2020 332.73 333.54 327.04 330.15 722,332 -2.17(-0.65%)
Nov 11, 2020 326.25 336.24 325.59 332.32 1,010,056 +8.57(+2.65%)
Nov 10, 2020 333.45 335.24 322.32 323.76 1,540,738 -10.93(-3.26%)
Nov 09, 2020 352.95 355.80 333.93 334.68 1,362,240 -7.68(-2.24%)
Nov 06, 2020 343.44 344.71 336.33 342.36 1,109,769 -1.58(-0.46%)
Nov 05, 2020 345.94 348.63 340.72 343.94 1,363,626 +4.73(+1.39%)
Nov 04, 2020 326.84 345.58 326.63 339.21 1,659,875 +15.80(+4.88%)
Nov 03, 2020 320.73 326.44 318.41 323.42 1,228,168 +6.60(+2.08%)
Nov 02, 2020 317.45 324.14 314.74 316.82 1,350,852 +5.01(+1.61%)
Oct 30, 2020 312.51 318.62 308.24 311.81 1,515,712 -2.91(-0.92%)
Oct 29, 2020 316.33 318.26 308.69 314.71 907,188 -0.93(-0.29%)
Oct 28, 2020 314.01 318.41 311.21 315.64 1,558,343 -4.01(-1.25%)
Oct 27, 2020 318.83 324.65 317.71 319.65 1,534,683 -2.61(-0.81%)
Oct 26, 2020 321.88 324.94 319.21 322.26 924,777 -3.75(-1.15%)
Oct 23, 2020 327.52 328.19 323.79 326.01 712,624 +0.17(+0.05%)
Oct 22, 2020 326.15 328.32 322.99 325.83 1,037,024 -0.64(-0.20%)
Oct 21, 2020 330.92 333.05 325.85 326.47 715,268 -2.16(-0.66%)
Oct 20, 2020 328.81 332.22 327.81 328.63 1,068,712 -0.97(-0.29%)
Oct 19, 2020 337.43 340.31 328.90 329.60 757,244 -6.78(-2.02%)
Oct 16, 2020 336.22 340.06 334.95 336.38 1,148,480 +0.69(+0.21%)
Oct 15, 2020 336.04 339.64 333.59 335.69 996,722 -3.92(-1.15%)
Oct 14, 2020 344.89 345.25 338.48 339.61 840,463 -2.41(-0.70%)
Oct 13, 2020 347.90 347.90 340.51 342.02 1,204,713 -5.88(-1.69%)
Oct 12, 2020 349.40 351.76 346.05 347.90 711,298 +3.22(+0.93%)
Oct 09, 2020 346.83 347.53 344.01 344.68 840,659 -0.43(-0.12%)
Oct 08, 2020 343.63 348.56 343.06 345.11 567,028 +2.22(+0.65%)
Oct 07, 2020 343.87 346.68 339.97 342.88 727,703 +0.57(+0.17%)
Oct 06, 2020 354.80 354.80 342.06 342.31 803,520 -10.30(-2.92%)
Oct 05, 2020 353.32 353.59 349.73 352.62 535,399 +1.92(+0.55%)
Oct 02, 2020 347.69 353.13 344.98 350.69 744,711 -0.72(-0.21%)
Oct 01, 2020 352.54 355.68 349.05 351.42 673,061 +3.02(+0.87%)
Sep 30, 2020 344.91 351.40 343.58 348.39 1,047,436 +3.50(+1.01%)
Sep 29, 2020 343.89 348.12 342.55 344.89 601,221 +1.38(+0.40%)
Sep 28, 2020 345.12 347.50 343.10 343.51 767,470 +2.61(+0.77%)
Sep 25, 2020 333.43 342.86 332.86 340.90 599,080 +6.74(+2.02%)
Sep 24, 2020 332.24 336.60 330.51 334.16 666,968 +2.71(+0.82%)
Sep 23, 2020 338.65 340.24 331.09 331.45 650,105 -6.87(-2.03%)
Sep 22, 2020 339.44 341.45 332.90 338.32 774,386 -0.70(-0.21%)
Sep 21, 2020 334.17 339.32 330.51 339.01 1,169,424 -0.12(-0.03%)
Sep 18, 2020 340.21 342.76 336.94 339.13 1,027,483 -0.70(-0.20%)
Sep 17, 2020 340.72 346.07 337.23 339.82 811,123 -5.61(-1.62%)
Sep 16, 2020 343.82 347.85 343.61 345.44 938,918 +0.33(+0.10%)
Sep 15, 2020 345.32 348.32 342.62 345.11 806,634 +3.97(+1.16%)
Sep 14, 2020 340.59 344.73 340.08 341.14 650,506 +4.15(+1.23%)
Sep 11, 2020 335.56 339.33 333.99 336.98 705,690 +4.16(+1.25%)
Sep 10, 2020 339.68 342.68 330.93 332.82 703,422 -7.05(-2.08%)
Sep 09, 2020 334.29 344.30 333.20 339.87 872,468 +10.74(+3.26%)
Sep 08, 2020 328.16 333.23 323.71 329.13 1,091,925 -4.37(-1.31%)
Sep 04, 2020 341.69 344.45 326.35 333.49 1,319,572 -8.22(-2.41%)
Sep 03, 2020 363.66 363.93 339.84 341.72 1,399,520 -23.88(-6.53%)
Sep 02, 2020 357.61 367.01 357.21 365.60 791,667 +9.68(+2.72%)
Sep 01, 2020 353.82 357.25 352.49 355.92 584,683 +1.90(+0.54%)
Aug 31, 2020 356.62 356.77 351.94 354.01 802,476 -0.40(-0.11%)
Aug 28, 2020 353.25 354.64 350.95 354.41 527,766 +2.75(+0.78%)
Aug 27, 2020 353.35 355.10 347.70 351.66 621,656 -0.41(-0.12%)
Aug 26, 2020 345.88 354.97 345.06 352.07 700,586 +5.71(+1.65%)
Aug 25, 2020 348.93 349.06 345.06 346.36 546,758 -0.80(-0.23%)
Aug 24, 2020 351.10 351.99 345.48 347.17 610,291 -1.94(-0.56%)
Aug 21, 2020 348.89 350.41 345.57 349.10 749,106 +0.76(+0.22%)
Aug 20, 2020 342.46 348.59 342.35 348.34 762,648 +3.00(+0.87%)
Aug 19, 2020 348.89 350.15 345.00 345.34 1,056,651 -1.94(-0.56%)
Aug 18, 2020 344.42 349.36 343.79 347.28 582,045 +2.87(+0.83%)
Aug 17, 2020 340.68 347.02 340.68 344.41 641,674 +4.70(+1.38%)
Aug 14, 2020 341.84 345.00 338.34 339.71 550,423 -3.72(-1.08%)
Aug 13, 2020 335.00 343.76 335.00 343.43 749,769 +6.69(+1.99%)
Aug 12, 2020 335.05 340.42 334.66 336.74 541,636 +5.28(+1.59%)
Aug 11, 2020 332.63 337.24 329.55 331.46 772,679 -0.35(-0.10%)
Aug 10, 2020 332.70 333.00 328.34 331.80 573,029 -3.09(-0.92%)
Aug 07, 2020 337.52 338.96 329.48 334.89 858,507 -5.11(-1.50%)
Aug 06, 2020 334.76 340.15 334.00 340.00 646,354 +5.00(+1.49%)
Aug 05, 2020 334.65 337.47 333.33 335.00 739,264 +1.56(+0.47%)
Aug 04, 2020 336.07 338.39 329.93 333.44 1,157,615 -4.74(-1.40%)
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.