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

S&P Global Inc (NY: SPGI )

431.00 -7.24 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2023 364.19 370.00 361.49 369.79 1,685,302 +8.68(+2.40%)
Jan 30, 2023 364.56 368.67 360.58 361.11 1,219,185 -7.15(-1.94%)
Jan 27, 2023 359.29 370.07 357.77 368.26 1,530,750 +5.93(+1.64%)
Jan 26, 2023 364.75 364.82 359.52 362.34 1,547,768 +0.99(+0.27%)
Jan 25, 2023 358.18 363.58 355.43 361.35 1,063,237 -1.32(-0.36%)
Jan 24, 2023 367.92 367.92 359.29 362.67 929,806 -3.00(-0.82%)
Jan 23, 2023 363.04 369.14 360.58 365.67 1,208,613 +2.67(+0.74%)
Jan 20, 2023 356.28 363.32 356.28 363.00 3,120,264 +6.82(+1.92%)
Jan 19, 2023 355.29 358.80 351.64 356.17 1,166,874 -2.93(-0.82%)
Jan 18, 2023 362.67 369.22 358.83 359.10 1,784,997 -3.26(-0.90%)
Jan 17, 2023 361.38 364.20 360.13 362.37 1,254,698 +1.02(+0.28%)
Jan 13, 2023 358.95 361.69 357.95 361.35 1,467,238 -1.37(-0.38%)
Jan 12, 2023 360.98 363.58 355.44 362.72 1,203,306 +3.67(+1.02%)
Jan 11, 2023 351.28 360.25 350.42 359.05 1,619,371 +9.53(+2.73%)
Jan 10, 2023 344.37 350.52 343.22 349.52 940,624 +4.00(+1.16%)
Jan 09, 2023 346.35 351.58 345.24 345.53 1,723,457 +2.46(+0.72%)
Jan 06, 2023 334.79 344.50 331.30 343.06 1,805,784 +11.60(+3.50%)
Jan 05, 2023 333.48 335.63 330.12 331.47 1,163,999 -5.46(-1.62%)
Jan 04, 2023 335.77 340.20 333.19 336.93 1,413,242 +6.36(+1.92%)
Jan 03, 2023 337.34 339.11 327.58 330.57 1,229,865 +0.23(+0.07%)
Dec 30, 2022 331.09 333.03 327.30 330.34 1,119,527 -4.80(-1.43%)
Dec 29, 2022 327.46 335.55 327.00 335.14 981,626 +10.07(+3.10%)
Dec 28, 2022 326.89 330.43 324.91 325.07 851,799 -1.70(-0.52%)
Dec 27, 2022 327.73 329.10 325.25 326.77 775,582 -1.60(-0.49%)
Dec 23, 2022 325.25 328.39 323.93 328.37 750,369 +0.82(+0.25%)
Dec 22, 2022 329.94 330.31 323.89 327.55 1,475,514 -5.27(-1.58%)
Dec 21, 2022 330.47 333.37 329.56 332.82 1,246,071 +5.27(+1.61%)
Dec 20, 2022 327.63 330.05 326.21 327.55 1,306,157 -3.50(-1.06%)
Dec 19, 2022 334.15 334.72 330.25 331.05 1,497,087 -3.89(-1.16%)
Dec 16, 2022 335.31 336.99 333.08 334.94 4,574,466 -4.91(-1.45%)
Dec 15, 2022 343.67 345.49 338.01 339.85 2,035,736 -9.13(-2.62%)
Dec 14, 2022 352.58 356.40 345.28 348.98 1,735,235 -3.80(-1.08%)
Dec 13, 2022 357.40 361.41 349.72 352.78 1,989,595 +10.36(+3.02%)
Dec 12, 2022 341.85 343.65 340.17 342.42 1,839,231 +0.43(+0.13%)
Dec 09, 2022 346.52 348.18 341.65 341.99 1,523,723 -5.98(-1.72%)
Dec 08, 2022 346.09 352.31 346.09 347.97 1,176,574 +1.27(+0.37%)
Dec 07, 2022 346.77 349.66 344.24 346.69 1,784,543 -0.17(-0.05%)
Dec 06, 2022 346.20 347.91 343.69 346.86 1,559,821 +1.36(+0.39%)
Dec 05, 2022 349.85 352.28 343.66 345.50 2,173,870 -9.36(-2.64%)
Dec 02, 2022 351.52 357.08 350.94 354.86 2,054,650 -2.74(-0.77%)
Dec 01, 2022 351.99 360.78 351.06 357.60 2,715,214 +9.64(+2.77%)
Nov 30, 2022 342.36 348.53 335.44 347.96 6,558,481 +5.58(+1.63%)
Nov 29, 2022 345.90 346.90 341.63 342.37 1,699,648 -3.82(-1.10%)
Nov 28, 2022 349.59 352.43 345.13 346.19 1,973,481 -6.81(-1.93%)
Nov 25, 2022 350.18 353.39 347.69 353.00 790,598 +0.48(+0.14%)
Nov 23, 2022 347.35 356.23 345.48 352.51 2,172,360 +5.92(+1.71%)
Nov 22, 2022 343.76 346.79 340.69 346.59 1,428,033 +4.75(+1.39%)
Nov 21, 2022 337.73 343.69 333.56 341.84 1,860,491 +1.52(+0.45%)
Nov 18, 2022 346.33 347.44 334.94 340.31 1,994,996 -0.89(-0.26%)
Nov 17, 2022 343.33 344.37 338.00 341.20 1,309,490 -6.79(-1.95%)
Nov 16, 2022 349.63 352.07 346.25 347.99 1,413,519 -0.97(-0.28%)
Nov 15, 2022 348.15 351.80 345.59 348.96 1,436,522 +6.88(+2.01%)
Nov 14, 2022 343.14 347.29 340.69 342.08 1,385,150 -8.39(-2.39%)
Nov 11, 2022 340.51 351.98 340.51 350.48 2,075,973 +9.83(+2.89%)
Nov 10, 2022 325.38 341.71 324.35 340.65 2,611,608 +31.59(+10.22%)
Nov 09, 2022 313.43 314.36 307.62 309.05 1,759,760 -5.75(-1.83%)
Nov 08, 2022 315.98 320.02 311.26 314.80 1,230,206 +0.68(+0.22%)
Nov 07, 2022 316.21 317.10 309.73 314.12 1,057,045 +2.80(+0.90%)
Nov 04, 2022 308.28 313.11 304.87 311.32 1,686,250 +6.99(+2.30%)
Nov 03, 2022 300.40 306.63 300.15 304.33 1,939,933 -1.42(-0.46%)
Nov 02, 2022 310.52 315.36 304.05 305.75 1,885,997 -5.30(-1.70%)
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.