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 (%)
Dec 31, 2021 458.98 463.23 458.43 461.27 862,273 +1.42(+0.31%)
Dec 30, 2021 464.21 466.01 459.44 459.86 839,337 -3.98(-0.86%)
Dec 29, 2021 465.17 466.70 461.68 463.83 725,748 -0.54(-0.12%)
Dec 28, 2021 467.82 470.57 463.80 464.37 734,160 -2.93(-0.63%)
Dec 27, 2021 467.44 469.42 461.84 467.30 877,810 +4.26(+0.92%)
Dec 23, 2021 463.60 466.64 462.78 463.04 1,373,585 +0.47(+0.10%)
Dec 22, 2021 460.33 463.00 458.02 462.57 833,493 +2.71(+0.59%)
Dec 21, 2021 454.22 460.27 452.59 459.87 733,844 +9.92(+2.20%)
Dec 20, 2021 451.92 451.92 443.75 449.94 1,714,054 -7.13(-1.56%)
Dec 17, 2021 464.69 464.82 454.35 457.08 2,443,111 -8.98(-1.93%)
Dec 16, 2021 470.05 473.28 460.85 466.06 1,409,269 -2.09(-0.45%)
Dec 15, 2021 460.73 468.70 459.04 468.15 1,118,578 +8.44(+1.83%)
Dec 14, 2021 465.03 467.24 454.34 459.72 1,473,614 -8.33(-1.78%)
Dec 13, 2021 464.40 470.73 462.40 468.05 1,483,031 +5.07(+1.10%)
Dec 10, 2021 459.20 463.16 454.80 462.97 925,190 +5.87(+1.29%)
Dec 09, 2021 460.70 461.37 456.79 457.10 952,528 -5.22(-1.13%)
Dec 08, 2021 460.71 462.72 458.25 462.32 1,021,640 +2.48(+0.54%)
Dec 07, 2021 456.17 459.96 452.61 459.84 1,118,878 +13.62(+3.05%)
Dec 06, 2021 449.80 449.80 441.41 446.22 1,279,717 +0.69(+0.16%)
Dec 03, 2021 452.24 454.98 435.27 445.53 1,522,923 -5.03(-1.12%)
Dec 02, 2021 437.92 452.13 437.83 450.56 1,401,292 +11.64(+2.65%)
Dec 01, 2021 450.64 452.08 438.59 438.92 1,469,999 -6.52(-1.46%)
Nov 30, 2021 450.05 455.94 444.13 445.44 1,909,045 -8.99(-1.98%)
Nov 29, 2021 449.32 456.55 447.57 454.43 1,523,565 +10.16(+2.29%)
Nov 26, 2021 447.51 452.79 442.86 444.27 853,210 -8.80(-1.94%)
Nov 24, 2021 445.60 454.01 444.89 453.06 926,435 +5.82(+1.30%)
Nov 23, 2021 443.37 447.88 440.56 447.24 1,249,613 +0.20(+0.05%)
Nov 22, 2021 453.00 454.80 446.69 447.03 1,220,419 -3.10(-0.69%)
Nov 19, 2021 456.09 457.64 448.04 450.14 1,624,713 -2.56(-0.56%)
Nov 18, 2021 457.10 457.64 452.49 452.69 2,977,790 -1.53(-0.34%)
Nov 17, 2021 455.69 457.58 440.39 454.22 1,721,954 -4.75(-1.04%)
Nov 16, 2021 447.71 460.72 447.21 458.98 1,555,512 +10.82(+2.41%)
Nov 15, 2021 442.51 452.82 438.99 448.15 2,168,319 +5.78(+1.31%)
Nov 12, 2021 441.28 444.29 437.93 442.38 1,888,465 +1.79(+0.41%)
Nov 11, 2021 445.73 446.24 440.10 440.58 759,528 -2.62(-0.59%)
Nov 10, 2021 448.52 443.21 1,036,105 -7.58(-1.68%)
Nov 09, 2021 451.81 453.48 448.73 450.79 975,659 +0.31(+0.07%)
Nov 08, 2021 452.90 454.44 447.44 450.48 1,052,712 +1.34(+0.30%)
Nov 05, 2021 455.79 456.65 447.44 449.14 1,187,107 -2.40(-0.53%)
Nov 04, 2021 444.50 454.71 443.98 451.54 1,474,277 +7.51(+1.69%)
Nov 03, 2021 447.15 449.80 441.53 444.03 1,703,207 -5.98(-1.33%)
Nov 02, 2021 453.38 458.04 449.31 450.01 959,414 -1.95(-0.43%)
Nov 01, 2021 462.63 455.05 446.67 451.96 1,255,777 -10.71(-2.32%)
Oct 29, 2021 456.65 464.14 454.85 462.67 1,627,941 +4.54(+0.99%)
Oct 28, 2021 449.40 463.74 449.40 458.14 1,876,032 +6.74(+1.49%)
Oct 27, 2021 454.01 458.82 451.15 451.39 1,282,886 -1.97(-0.43%)
Oct 26, 2021 443.02 453.37 2,376,637 +16.83(+3.86%)
Oct 25, 2021 439.24 439.91 432.96 436.53 1,176,987 -3.04(-0.69%)
Oct 22, 2021 435.26 440.27 433.10 439.58 1,383,188 +4.93(+1.13%)
Oct 21, 2021 429.87 435.25 426.25 434.65 985,311 +4.76(+1.11%)
Oct 20, 2021 441.10 442.03 425.33 429.89 1,557,138 -10.28(-2.33%)
Oct 19, 2021 439.00 442.16 436.17 440.16 1,068,157 +3.15(+0.72%)
Oct 18, 2021 433.25 437.50 431.33 437.01 856,932 +3.85(+0.89%)
Oct 15, 2021 434.95 435.67 431.92 433.17 977,229 +2.09(+0.48%)
Oct 14, 2021 424.89 435.19 423.38 431.08 1,472,368 +11.07(+2.64%)
Oct 13, 2021 422.51 423.00 414.26 420.00 1,302,935 -0.23(-0.06%)
Oct 12, 2021 420.99 424.35 415.83 420.24 1,458,793 +2.13(+0.51%)
Oct 11, 2021 417.43 423.95 415.86 418.11 670,114 -1.20(-0.29%)
Oct 08, 2021 421.34 421.79 415.86 419.31 605,656 -3.00(-0.71%)
Oct 07, 2021 421.93 426.13 421.93 422.32 770,895 +4.92(+1.18%)
Oct 06, 2021 410.91 417.94 408.65 417.40 875,403 +2.57(+0.62%)
Oct 05, 2021 409.50 417.83 407.11 414.83 1,223,924 +9.06(+2.23%)
Oct 04, 2021 416.10 418.03 404.88 405.78 1,189,502 -12.21(-2.92%)
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.