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 (%)
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%)
Oct 01, 2020 353.93 357.08 350.43 352.80 670,422 +3.04(+0.87%)
Sep 30, 2020 346.27 352.78 344.93 349.76 1,043,330 +3.51(+1.01%)
Sep 29, 2020 345.24 349.49 343.89 346.25 598,864 +1.39(+0.40%)
Sep 28, 2020 346.48 348.87 344.45 344.87 764,461 +2.62(+0.77%)
Sep 25, 2020 334.74 344.21 334.17 342.25 596,732 +6.77(+2.02%)
Sep 24, 2020 333.55 337.93 331.81 335.48 664,353 +2.73(+0.82%)
Sep 23, 2020 339.99 341.58 332.39 332.75 647,556 -6.90(-2.03%)
Sep 22, 2020 340.77 342.79 334.21 339.65 771,350 -0.70(-0.21%)
Sep 21, 2020 335.49 340.66 331.81 340.35 1,164,839 -0.12(-0.03%)
Sep 18, 2020 341.55 344.11 338.27 340.46 1,023,455 -0.70(-0.20%)
Sep 17, 2020 342.06 347.44 338.56 341.16 807,943 -5.64(-1.63%)
Sep 16, 2020 345.18 349.22 344.96 346.80 935,237 +0.33(+0.10%)
Sep 15, 2020 346.68 349.70 343.97 346.47 803,472 +3.99(+1.16%)
Sep 14, 2020 341.93 346.09 341.42 342.48 647,956 +4.17(+1.23%)
Sep 11, 2020 336.88 340.67 335.31 338.31 702,923 +4.18(+1.25%)
Sep 10, 2020 341.01 344.03 332.24 334.13 700,664 -7.08(-2.08%)
Sep 09, 2020 335.60 345.65 334.52 341.21 869,047 +10.79(+3.26%)
Sep 08, 2020 329.45 334.55 324.98 330.42 1,087,644 -4.38(-1.31%)
Sep 04, 2020 343.03 345.81 327.64 334.81 1,314,399 -8.25(-2.41%)
Sep 03, 2020 365.09 365.36 341.18 343.06 1,394,034 -23.98(-6.53%)
Sep 02, 2020 359.02 368.45 358.62 367.04 788,564 +9.72(+2.72%)
Sep 01, 2020 355.21 358.66 353.88 357.32 582,391 +1.91(+0.54%)
Aug 31, 2020 358.03 358.18 353.32 355.41 799,330 -0.40(-0.11%)
Aug 28, 2020 354.64 356.04 352.33 355.81 525,697 +2.76(+0.78%)
Aug 27, 2020 354.74 356.50 349.06 353.04 619,219 -0.42(-0.12%)
Aug 26, 2020 347.24 356.37 346.42 353.46 697,839 +5.73(+1.65%)
Aug 25, 2020 350.31 350.43 346.42 347.73 544,615 -0.81(-0.23%)
Aug 24, 2020 352.48 353.37 346.84 348.53 607,899 -1.95(-0.56%)
Aug 21, 2020 350.26 351.79 346.93 350.48 746,170 +0.76(+0.22%)
Aug 20, 2020 343.81 349.96 343.70 349.71 759,658 +3.01(+0.87%)
Aug 19, 2020 350.26 351.53 346.35 346.70 1,052,508 -1.95(-0.56%)
Aug 18, 2020 345.77 350.74 345.14 348.65 579,764 +2.89(+0.83%)
Aug 17, 2020 342.02 348.39 342.02 345.76 639,159 +4.71(+1.38%)
Aug 14, 2020 343.19 346.35 339.67 341.05 548,265 -3.74(-1.08%)
Aug 13, 2020 336.32 345.11 336.32 344.79 746,830 +6.72(+1.99%)
Aug 12, 2020 336.37 341.75 335.98 338.07 539,512 +5.30(+1.59%)
Aug 11, 2020 333.94 338.57 330.84 332.76 769,650 -0.35(-0.10%)
Aug 10, 2020 334.01 334.31 329.63 333.11 570,782 -3.10(-0.92%)
Aug 07, 2020 338.85 340.29 330.78 336.21 855,141 -5.13(-1.50%)
Aug 06, 2020 336.08 341.49 335.32 341.34 643,820 +5.02(+1.49%)
Aug 05, 2020 335.96 338.80 334.64 336.32 736,366 +1.57(+0.47%)
Aug 04, 2020 337.40 339.72 331.23 334.75 1,153,077 -4.75(-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.