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 (%)
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%)
Nov 01, 2022 320.04 320.93 310.17 311.05 1,500,149 -5.04(-1.59%)
Oct 31, 2022 319.30 321.32 315.98 316.09 1,876,055 -5.59(-1.74%)
Oct 28, 2022 311.77 322.37 310.56 321.68 1,614,551 +7.50(+2.39%)
Oct 27, 2022 307.37 321.15 307.37 314.18 2,605,100 +7.65(+2.50%)
Oct 26, 2022 307.47 312.90 305.63 306.52 1,988,803 -0.49(-0.16%)
Oct 25, 2022 292.36 307.94 290.77 307.02 3,022,454 +11.45(+3.87%)
Oct 24, 2022 293.43 297.42 290.65 295.56 1,901,260 +4.38(+1.50%)
Oct 21, 2022 287.14 291.60 282.69 291.19 1,769,280 +3.85(+1.34%)
Oct 20, 2022 291.75 295.07 285.79 287.34 1,654,705 -4.76(-1.63%)
Oct 19, 2022 292.07 295.32 289.82 292.10 1,422,055 -3.88(-1.31%)
Oct 18, 2022 299.46 301.21 293.40 295.98 2,307,715 +3.37(+1.15%)
Oct 17, 2022 288.01 295.23 286.96 292.61 1,809,618 +10.60(+3.76%)
Oct 14, 2022 290.55 295.29 281.52 282.01 1,658,226 -5.57(-1.94%)
Oct 13, 2022 278.45 289.62 274.83 287.58 2,844,791 +1.09(+0.38%)
Oct 12, 2022 290.16 291.13 286.38 286.49 1,468,470 -3.49(-1.20%)
Oct 11, 2022 292.49 294.70 288.40 289.98 1,638,856 -3.94(-1.34%)
Oct 10, 2022 302.19 302.24 292.93 293.92 1,576,876 -5.72(-1.91%)
Oct 07, 2022 307.75 308.54 297.75 299.64 2,132,588 -11.45(-3.68%)
Oct 06, 2022 315.80 317.55 310.34 311.09 1,288,651 -5.39(-1.70%)
Oct 05, 2022 313.82 318.92 311.84 316.48 1,409,026 -1.87(-0.59%)
Oct 04, 2022 313.72 319.13 313.20 318.35 1,531,974 +8.62(+2.78%)
Oct 03, 2022 302.14 311.41 301.91 309.73 1,503,482 +9.29(+3.09%)
Sep 30, 2022 305.30 310.04 300.18 300.44 2,241,153 -5.00(-1.64%)
Sep 29, 2022 306.63 307.50 303.39 305.44 2,249,506 -4.27(-1.38%)
Sep 28, 2022 310.24 312.18 306.06 309.71 2,702,768 +1.48(+0.48%)
Sep 27, 2022 312.91 315.12 305.26 308.24 2,879,818 -2.13(-0.69%)
Sep 26, 2022 312.14 313.97 307.10 310.36 2,766,944 -2.39(-0.76%)
Sep 23, 2022 316.61 318.41 310.22 312.75 2,485,283 -4.44(-1.40%)
Sep 22, 2022 328.23 328.88 317.04 317.19 2,554,923 -12.31(-3.74%)
Sep 21, 2022 336.29 339.34 329.50 329.50 1,328,794 -4.40(-1.32%)
Sep 20, 2022 336.91 337.43 329.83 333.90 1,281,659 -5.25(-1.55%)
Sep 19, 2022 337.13 339.49 335.54 339.15 1,568,424 -1.36(-0.40%)
Sep 16, 2022 338.42 340.78 335.22 340.51 3,445,405 -0.97(-0.29%)
Sep 15, 2022 345.02 345.50 338.85 341.48 2,108,687 -4.03(-1.17%)
Sep 14, 2022 354.00 354.00 342.36 345.52 2,659,362 -5.26(-1.50%)
Sep 13, 2022 358.38 359.41 350.06 350.78 1,666,483 -14.75(-4.04%)
Sep 12, 2022 364.53 368.22 363.22 365.53 1,276,422 +2.05(+0.56%)
Sep 09, 2022 361.57 365.25 360.55 363.48 1,297,012 +2.32(+0.64%)
Sep 08, 2022 355.34 361.62 354.68 361.16 1,012,593 +3.47(+0.97%)
Sep 07, 2022 351.14 358.05 349.61 357.69 1,099,911 +6.63(+1.89%)
Sep 06, 2022 344.39 354.17 344.20 351.06 1,630,572 +9.01(+2.64%)
Sep 02, 2022 350.42 350.42 340.00 342.04 1,253,728 -4.27(-1.23%)
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.