Skip to main content

S&P Global Inc (NY: SPGI )

425.45 +2.64 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 400.08 401.71 398.45 400.65 1,505,607 -0.13(-0.03%)
Jun 29, 2021 396.06 402.02 392.99 400.78 1,751,272 -0.21(-0.05%)
Jun 28, 2021 402.16 404.87 400.63 400.99 1,084,211 -1.52(-0.38%)
Jun 25, 2021 401.03 403.07 397.85 402.51 2,028,719 +1.15(+0.29%)
Jun 24, 2021 394.43 402.61 392.55 401.36 2,187,851 +10.10(+2.58%)
Jun 23, 2021 394.01 395.14 391.07 391.26 1,285,215 -2.96(-0.75%)
Jun 22, 2021 389.38 395.22 387.39 394.22 1,376,043 +4.24(+1.09%)
Jun 21, 2021 383.45 390.63 380.46 389.98 1,466,823 +8.60(+2.25%)
Jun 18, 2021 387.63 389.79 380.44 381.38 2,453,442 -9.23(-2.36%)
Jun 17, 2021 384.33 391.69 384.13 390.61 2,173,992 +7.22(+1.88%)
Jun 16, 2021 387.57 389.59 381.39 383.38 1,378,936 -3.18(-0.82%)
Jun 15, 2021 389.29 389.58 385.70 386.56 1,858,222 -0.34(-0.09%)
Jun 14, 2021 379.57 387.05 378.91 386.90 1,409,090 +3.79(+0.99%)
Jun 11, 2021 379.25 383.56 378.16 383.12 1,112,164 +5.62(+1.49%)
Jun 10, 2021 374.83 378.31 373.31 377.50 852,027 +2.07(+0.55%)
Jun 09, 2021 377.22 377.75 374.77 375.43 992,826 +0.21(+0.06%)
Jun 08, 2021 372.14 375.43 370.04 375.21 1,230,593 +3.08(+0.83%)
Jun 07, 2021 375.61 376.46 371.55 372.13 819,862 -3.27(-0.87%)
Jun 04, 2021 372.80 375.93 371.96 375.40 961,191 +3.15(+0.85%)
Jun 03, 2021 369.56 373.44 366.27 372.24 1,507,009 +1.48(+0.40%)
Jun 02, 2021 364.39 371.71 364.39 370.76 1,413,965 +6.22(+1.71%)
Jun 01, 2021 373.05 373.22 364.04 364.54 1,449,732 -5.87(-1.58%)
May 28, 2021 374.28 374.45 369.73 370.41 1,803,944 -1.04(-0.28%)
May 27, 2021 369.49 373.77 368.17 371.45 1,260,092 +1.82(+0.49%)
May 26, 2021 370.38 372.10 368.33 369.63 892,809 +0.08(+0.02%)
May 25, 2021 371.33 372.49 369.21 369.55 975,754 +0.30(+0.08%)
May 24, 2021 368.30 373.42 368.22 369.25 1,237,893 +1.51(+0.41%)
May 21, 2021 365.75 369.52 365.40 367.74 1,580,569 +2.89(+0.79%)
May 20, 2021 361.96 367.58 361.90 364.84 1,181,480 +3.76(+1.04%)
May 19, 2021 357.42 361.19 354.70 361.08 1,158,860 +0.54(+0.15%)
May 18, 2021 365.14 365.25 360.44 360.55 1,054,518 -4.70(-1.29%)
May 17, 2021 369.30 369.30 363.72 365.25 1,602,854 -4.10(-1.11%)
May 14, 2021 370.20 371.14 367.50 369.35 1,604,828 -0.53(-0.14%)
May 13, 2021 362.56 370.60 361.54 369.88 1,938,196 +9.75(+2.71%)
May 12, 2021 367.72 368.26 358.50 360.13 1,734,884 -9.72(-2.63%)
May 11, 2021 376.01 376.32 368.42 369.85 1,953,342 -10.41(-2.74%)
May 10, 2021 382.47 385.76 379.79 380.26 1,353,957 -0.34(-0.09%)
May 07, 2021 380.65 381.49 378.75 380.61 1,097,403 +1.11(+0.29%)
May 06, 2021 383.61 383.91 376.01 379.50 1,658,195 -2.43(-0.64%)
May 05, 2021 384.93 388.24 381.20 381.92 1,109,174 -4.94(-1.28%)
May 04, 2021 382.23 386.86 381.12 386.86 1,781,666 +3.15(+0.82%)
May 03, 2021 380.90 383.93 380.09 383.71 1,058,348 +3.42(+0.90%)
Apr 30, 2021 380.93 384.72 378.43 380.29 1,531,918 -2.25(-0.59%)
Apr 29, 2021 375.04 383.37 372.59 382.54 1,707,262 +12.29(+3.32%)
Apr 28, 2021 377.22 378.38 370.23 370.25 1,592,250 -3.95(-1.06%)
Apr 27, 2021 375.70 376.45 371.36 374.20 1,322,202 +0.20(+0.05%)
Apr 26, 2021 378.30 378.30 373.49 374.00 948,716 -4.10(-1.08%)
Apr 23, 2021 375.08 379.36 373.69 378.10 1,266,863 +4.70(+1.26%)
Apr 22, 2021 371.19 375.50 371.04 373.40 1,080,770 +0.54(+0.14%)
Apr 21, 2021 370.17 373.26 369.58 372.86 1,211,973 +3.60(+0.98%)
Apr 20, 2021 365.30 369.50 363.30 369.26 1,556,830 +2.55(+0.70%)
Apr 19, 2021 367.75 369.26 366.08 366.70 1,003,791 -1.59(-0.43%)
Apr 16, 2021 368.35 368.54 364.49 368.29 2,116,948 +2.92(+0.80%)
Apr 15, 2021 364.65 366.68 363.32 365.37 991,395 +2.96(+0.82%)
Apr 14, 2021 364.46 367.05 361.42 362.41 916,833 -0.92(-0.25%)
Apr 13, 2021 359.62 365.03 359.62 363.32 972,939 +1.81(+0.50%)
Apr 12, 2021 359.01 362.15 356.73 361.51 1,063,025 +1.96(+0.54%)
Apr 09, 2021 356.92 359.75 354.27 359.55 1,358,739 +3.40(+0.95%)
Apr 08, 2021 354.98 359.52 352.64 356.15 971,059 +4.30(+1.22%)
Apr 07, 2021 355.78 357.59 350.11 351.86 1,293,404 -4.53(-1.27%)
Apr 06, 2021 356.61 358.76 354.93 356.39 962,097 -1.29(-0.36%)
Apr 05, 2021 353.81 358.88 352.02 357.67 1,024,001 +4.40(+1.25%)
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.