Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Global Inc (NY: SPGI )

523.67 -0.55 (-0.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 310.14 318.79 309.00 317.73 1,890,854 +7.90(+2.55%)
Jun 29, 2020 313.56 313.56 306.89 309.84 1,346,216 -0.30(-0.10%)
Jun 26, 2020 313.32 316.24 309.69 310.13 2,658,582 -6.00(-1.90%)
Jun 25, 2020 307.03 316.55 304.73 316.13 1,090,791 +9.50(+3.10%)
Jun 24, 2020 312.98 314.80 305.12 306.63 1,346,203 -10.21(-3.22%)
Jun 23, 2020 317.80 320.68 315.35 316.85 922,857 +2.12(+0.67%)
Jun 22, 2020 312.17 315.27 309.33 314.73 1,379,568 +2.54(+0.81%)
Jun 19, 2020 320.42 321.13 309.83 312.19 2,004,047 -2.97(-0.94%)
Jun 18, 2020 312.97 316.08 311.79 315.16 753,160 +0.47(+0.15%)
Jun 17, 2020 314.98 317.82 313.56 314.69 929,857 +1.34(+0.43%)
Jun 16, 2020 318.24 318.24 307.69 313.35 952,848 +5.09(+1.65%)
Jun 15, 2020 298.95 309.46 297.12 308.25 1,034,904 +2.64(+0.86%)
Jun 12, 2020 303.20 306.88 298.95 305.61 1,211,802 +9.53(+3.22%)
Jun 11, 2020 313.41 314.55 295.57 296.08 1,725,013 -23.29(-7.29%)
Jun 10, 2020 317.25 322.18 314.49 319.37 1,178,360 +3.44(+1.09%)
Jun 09, 2020 317.50 319.06 315.02 315.93 1,002,292 -4.21(-1.32%)
Jun 08, 2020 319.08 321.20 314.27 320.14 1,158,096 -1.34(-0.42%)
Jun 05, 2020 320.63 322.73 317.87 321.49 1,578,475 +5.77(+1.83%)
Jun 04, 2020 319.30 321.71 312.78 315.72 1,253,758 -5.78(-1.80%)
Jun 03, 2020 318.35 322.71 314.98 321.50 1,098,080 +5.80(+1.84%)
Jun 02, 2020 314.20 316.13 311.78 315.70 1,327,484 +0.07(+0.02%)
Jun 01, 2020 314.43 317.82 311.84 315.63 925,290 +2.20(+0.70%)
May 29, 2020 309.19 314.38 307.00 313.43 2,007,365 +6.00(+1.95%)
May 28, 2020 306.44 311.99 303.58 307.43 1,999,949 +3.25(+1.07%)
May 27, 2020 305.59 305.59 297.15 304.18 1,226,630 +2.98(+0.99%)
May 26, 2020 306.91 307.52 300.11 301.20 1,758,017 +1.11(+0.37%)
May 22, 2020 299.21 300.84 295.92 300.10 645,864 +1.06(+0.35%)
May 21, 2020 302.43 304.86 297.56 299.04 753,639 -3.12(-1.03%)
May 20, 2020 303.46 305.10 300.60 302.15 832,643 +2.80(+0.94%)
May 19, 2020 300.00 305.32 298.95 299.36 1,286,262 -0.52(-0.17%)
May 18, 2020 299.32 304.32 298.90 299.87 1,842,496 +8.17(+2.80%)
May 15, 2020 287.13 293.14 286.11 291.70 2,037,563 +2.91(+1.01%)
May 14, 2020 280.42 288.93 279.14 288.80 1,302,746 +5.50(+1.94%)
May 13, 2020 286.51 291.07 280.98 283.29 1,706,843 -4.63(-1.61%)
May 12, 2020 293.46 295.58 287.92 287.92 1,354,857 -1.41(-0.49%)
May 11, 2020 282.95 291.84 281.61 289.34 1,253,287 +2.91(+1.02%)
May 08, 2020 288.68 288.68 284.62 286.42 885,296 +1.99(+0.70%)
May 07, 2020 283.44 286.54 281.87 284.43 1,332,919 +5.99(+2.15%)
May 06, 2020 283.70 286.22 278.02 278.44 915,568 -5.82(-2.05%)
May 05, 2020 278.69 287.29 277.45 284.27 1,090,854 +9.28(+3.37%)
May 04, 2020 272.61 277.26 270.47 274.99 1,234,330 -0.28(-0.10%)
May 01, 2020 276.82 278.13 273.37 275.27 1,197,057 -6.56(-2.33%)
Apr 30, 2020 278.36 283.97 277.63 281.83 1,991,657 -1.48(-0.52%)
Apr 29, 2020 291.82 292.33 282.35 283.31 1,825,979 -1.36(-0.48%)
Apr 28, 2020 288.68 296.78 281.48 284.67 2,128,332 +4.47(+1.59%)
Apr 27, 2020 275.65 281.03 274.43 280.20 1,340,270 +6.98(+2.55%)
Apr 24, 2020 271.95 273.80 269.80 273.23 1,168,478 +4.21(+1.57%)
Apr 23, 2020 266.35 270.69 265.62 269.01 1,766,054 +3.42(+1.29%)
Apr 22, 2020 262.42 266.94 259.24 265.60 1,155,839 +8.45(+3.29%)
Apr 21, 2020 261.02 263.23 255.89 257.15 1,928,935 -11.49(-4.28%)
Apr 20, 2020 267.37 270.08 266.06 268.64 1,572,239 -3.29(-1.21%)
Apr 17, 2020 272.02 275.81 267.79 271.93 2,772,279 +7.74(+2.93%)
Apr 16, 2020 263.84 265.73 260.67 264.19 1,314,977 +1.25(+0.48%)
Apr 15, 2020 260.01 264.55 257.06 262.94 1,656,462 -3.94(-1.47%)
Apr 14, 2020 265.20 268.47 261.02 266.88 2,690,189 +8.56(+3.32%)
Apr 13, 2020 268.96 269.83 257.28 258.31 3,014,103 -14.54(-5.33%)
Apr 09, 2020 253.03 274.13 253.03 272.85 2,847,933 +21.21(+8.43%)
Apr 08, 2020 249.71 252.20 245.60 251.65 1,378,145 +5.24(+2.13%)
Apr 07, 2020 254.87 255.23 246.09 246.40 1,744,367 +0.22(+0.09%)
Apr 06, 2020 238.87 247.59 234.76 246.18 2,212,700 +16.39(+7.13%)
Apr 03, 2020 229.34 232.37 227.12 229.79 2,304,430 -2.44(-1.05%)
Apr 02, 2020 224.54 232.58 221.43 232.24 1,803,638 +6.75(+2.99%)
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.