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 29, 2023 439.99 441.86 437.30 438.68 887,981 -1.31(-0.30%)
Dec 28, 2023 437.82 441.62 437.18 439.99 681,851 +1.83(+0.42%)
Dec 27, 2023 433.47 438.45 432.18 438.16 824,595 +3.75(+0.86%)
Dec 26, 2023 432.69 436.80 432.69 434.40 537,299 +1.38(+0.32%)
Dec 22, 2023 433.31 435.03 430.81 433.02 701,442 +2.14(+0.50%)
Dec 21, 2023 427.25 431.27 427.25 430.88 821,405 +4.84(+1.14%)
Dec 20, 2023 434.87 435.63 425.78 426.04 1,559,972 -8.79(-2.02%)
Dec 19, 2023 433.34 437.98 432.68 434.83 1,186,873 +0.25(+0.06%)
Dec 18, 2023 434.15 437.49 433.33 434.58 903,610 +0.63(+0.14%)
Dec 15, 2023 430.78 435.52 430.75 433.96 2,399,795 -1.99(-0.46%)
Dec 14, 2023 438.16 439.82 433.98 435.95 1,326,726 +2.51(+0.58%)
Dec 13, 2023 427.11 434.17 425.58 433.44 1,193,652 +8.41(+1.98%)
Dec 12, 2023 421.72 425.36 420.56 425.02 1,100,501 +3.05(+0.72%)
Dec 11, 2023 414.38 422.36 414.24 421.98 1,385,963 +8.33(+2.02%)
Dec 08, 2023 413.90 417.10 411.44 413.64 1,658,445 -1.99(-0.48%)
Dec 07, 2023 417.75 418.17 414.86 415.63 1,248,199 -1.27(-0.31%)
Dec 06, 2023 421.23 423.22 416.63 416.91 1,481,803 -4.47(-1.06%)
Dec 05, 2023 424.32 424.37 417.95 421.38 1,668,141 -1.04(-0.25%)
Dec 04, 2023 417.80 423.81 416.28 422.42 1,519,795 +2.18(+0.52%)
Dec 01, 2023 415.26 423.20 414.27 420.24 1,982,756 +6.15(+1.48%)
Nov 30, 2023 411.40 414.38 410.39 414.09 1,672,957 +1.19(+0.29%)
Nov 29, 2023 412.80 416.59 412.01 412.90 950,807 +1.65(+0.40%)
Nov 28, 2023 409.28 415.99 408.30 411.25 1,139,122 +0.73(+0.18%)
Nov 27, 2023 410.69 412.28 408.67 410.52 1,332,442 -1.94(-0.47%)
Nov 24, 2023 413.38 413.38 410.14 412.47 406,758 +0.00(+0.00%)
Nov 22, 2023 412.66 415.13 411.25 412.47 983,821 +1.33(+0.32%)
Nov 21, 2023 408.42 411.25 408.33 411.14 1,066,363 +2.21(+0.54%)
Nov 20, 2023 405.00 410.58 404.94 408.93 1,520,034 +3.40(+0.84%)
Nov 17, 2023 400.94 405.83 399.24 405.53 1,657,665 +4.11(+1.02%)
Nov 16, 2023 401.87 403.03 400.65 401.42 1,069,082 +1.91(+0.48%)
Nov 15, 2023 401.35 404.76 399.03 399.51 1,251,563 -1.84(-0.46%)
Nov 14, 2023 397.11 403.85 396.20 401.35 1,681,709 +9.04(+2.30%)
Nov 13, 2023 391.92 393.51 390.20 392.31 1,172,344 +0.83(+0.21%)
Nov 10, 2023 387.28 391.60 384.60 391.47 1,208,910 +6.25(+1.62%)
Nov 09, 2023 387.16 388.01 382.93 385.22 1,207,826 +1.29(+0.34%)
Nov 08, 2023 381.05 384.29 379.70 383.93 786,738 +1.80(+0.47%)
Nov 07, 2023 383.30 385.54 381.24 382.13 914,646 -0.08(-0.02%)
Nov 06, 2023 379.79 382.87 378.91 382.21 1,216,999 +1.74(+0.46%)
Nov 03, 2023 378.99 383.08 377.64 380.47 1,900,530 +6.94(+1.86%)
Nov 02, 2023 362.69 377.41 362.69 373.54 3,065,982 +24.37(+6.98%)
Nov 01, 2023 348.31 351.03 344.80 349.17 1,420,911 +2.08(+0.60%)
Oct 31, 2023 343.30 347.19 340.76 347.10 1,759,298 +4.21(+1.23%)
Oct 30, 2023 342.61 344.63 338.33 342.88 1,556,358 +2.57(+0.76%)
Oct 27, 2023 346.29 347.77 338.45 340.31 1,168,329 -5.74(-1.66%)
Oct 26, 2023 345.53 350.62 345.24 346.05 952,244 -0.87(-0.25%)
Oct 25, 2023 344.42 351.33 343.72 346.92 1,120,448 +1.18(+0.34%)
Oct 24, 2023 348.03 351.67 342.91 345.73 1,558,370 -2.25(-0.65%)
Oct 23, 2023 345.69 352.42 343.92 347.98 1,135,771 +0.17(+0.05%)
Oct 20, 2023 355.15 355.15 347.67 347.81 2,075,770 -7.48(-2.11%)
Oct 19, 2023 358.49 360.08 353.79 355.29 905,591 -2.33(-0.65%)
Oct 18, 2023 361.93 363.43 357.41 357.62 982,138 -7.36(-2.02%)
Oct 17, 2023 362.41 369.29 360.54 364.98 732,727 -0.23(-0.06%)
Oct 16, 2023 364.06 369.27 362.67 365.21 832,002 +3.81(+1.05%)
Oct 13, 2023 364.19 366.14 358.25 361.40 666,179 -2.10(-0.58%)
Oct 12, 2023 370.48 371.02 361.57 363.50 866,734 -6.04(-1.63%)
Oct 11, 2023 369.57 371.67 366.88 369.54 615,293 +2.31(+0.63%)
Oct 10, 2023 363.68 370.07 362.94 367.24 895,612 +3.09(+0.85%)
Oct 09, 2023 359.68 364.95 359.68 364.15 642,660 +2.40(+0.66%)
Oct 06, 2023 357.38 363.85 355.29 361.75 889,417 +2.76(+0.77%)
Oct 05, 2023 358.84 360.13 355.19 358.99 718,845 -0.99(-0.28%)
Oct 04, 2023 355.64 360.28 354.58 359.98 1,076,456 +5.82(+1.64%)
Oct 03, 2023 361.87 363.36 352.75 354.16 1,033,560 -10.24(-2.81%)
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.