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 (%)
May 31, 2022 349.95 351.61 342.41 343.08 9,217,596 -10.96(-3.09%)
May 27, 2022 347.77 354.63 347.77 354.04 2,218,387 +8.02(+2.32%)
May 26, 2022 343.24 347.88 341.16 346.02 2,086,205 +5.56(+1.63%)
May 25, 2022 342.59 345.05 338.73 340.46 2,889,884 -3.14(-0.91%)
May 24, 2022 339.77 344.96 338.18 343.61 2,092,582 +0.34(+0.10%)
May 23, 2022 336.45 346.04 335.19 343.26 2,811,509 +7.93(+2.37%)
May 20, 2022 329.56 335.77 327.12 335.33 3,497,607 +10.13(+3.12%)
May 19, 2022 319.70 328.24 318.13 325.20 2,636,418 +1.91(+0.59%)
May 18, 2022 325.53 328.64 322.57 323.29 2,581,107 -8.97(-2.70%)
May 17, 2022 335.12 335.62 328.78 332.26 2,194,788 +3.84(+1.17%)
May 16, 2022 326.44 330.59 324.06 328.42 2,642,761 -1.46(-0.44%)
May 13, 2022 328.36 334.01 325.68 329.88 2,871,184 +7.04(+2.18%)
May 12, 2022 316.28 325.39 315.53 322.83 3,324,217 +3.77(+1.18%)
May 11, 2022 318.00 327.24 316.38 319.06 3,051,105 -2.13(-0.66%)
May 10, 2022 326.82 329.39 315.99 321.20 3,022,175 -0.76(-0.24%)
May 09, 2022 330.42 335.43 321.13 321.96 4,242,721 -16.64(-4.91%)
May 06, 2022 339.64 339.64 330.97 338.60 3,424,657 -1.12(-0.33%)
May 05, 2022 352.76 352.95 336.86 339.72 4,342,092 -17.06(-4.78%)
May 04, 2022 349.41 357.41 340.47 356.78 3,800,944 +4.59(+1.30%)
May 03, 2022 359.45 364.31 349.56 352.19 2,825,583 -7.53(-2.09%)
May 02, 2022 356.46 363.94 352.81 359.72 3,931,373 -8.99(-2.44%)
Apr 29, 2022 374.42 379.24 367.59 368.71 2,154,841 -9.84(-2.60%)
Apr 28, 2022 376.69 381.14 371.95 378.55 1,725,850 +5.79(+1.55%)
Apr 27, 2022 368.96 376.76 368.96 372.76 1,971,492 +5.03(+1.37%)
Apr 26, 2022 372.38 376.25 366.95 367.73 1,724,193 -5.60(-1.50%)
Apr 25, 2022 369.44 373.50 365.94 373.33 2,244,212 +1.53(+0.41%)
Apr 22, 2022 380.48 381.46 371.47 371.80 1,786,241 -10.94(-2.86%)
Apr 21, 2022 390.96 395.13 381.18 382.74 1,570,585 -6.29(-1.62%)
Apr 20, 2022 389.56 394.43 388.53 389.03 1,806,027 +1.86(+0.48%)
Apr 19, 2022 383.23 388.89 381.73 387.17 1,909,156 +4.69(+1.23%)
Apr 18, 2022 378.49 383.48 377.88 382.48 1,238,150 +2.91(+0.77%)
Apr 14, 2022 389.97 391.89 378.99 379.57 2,455,797 -8.54(-2.20%)
Apr 13, 2022 387.80 390.64 382.67 388.11 2,510,146 -0.98(-0.25%)
Apr 12, 2022 397.56 398.51 387.88 389.08 2,273,272 -8.13(-2.05%)
Apr 11, 2022 402.72 403.89 393.16 397.21 1,497,369 -7.32(-1.81%)
Apr 08, 2022 405.47 407.21 402.27 404.54 1,084,379 -1.86(-0.46%)
Apr 07, 2022 400.83 407.74 399.63 406.40 2,218,598 +4.02(+1.00%)
Apr 06, 2022 399.09 404.45 397.84 402.37 1,591,141 -0.98(-0.24%)
Apr 05, 2022 403.40 407.37 401.66 403.35 1,290,391 -2.37(-0.58%)
Apr 04, 2022 401.48 408.73 399.61 405.72 1,654,810 +6.29(+1.57%)
Apr 01, 2022 401.49 401.51 397.24 399.44 1,758,347 -2.25(-0.56%)
Mar 31, 2022 413.75 414.78 401.68 401.69 2,465,913 -8.59(-2.09%)
Mar 30, 2022 407.77 410.74 407.06 410.28 2,140,440 +1.47(+0.36%)
Mar 29, 2022 411.11 412.11 406.38 408.81 1,559,614 +2.89(+0.71%)
Mar 28, 2022 405.77 408.96 401.74 405.92 2,583,416 +1.01(+0.25%)
Mar 25, 2022 400.48 405.28 399.45 404.91 2,118,659 +5.68(+1.42%)
Mar 24, 2022 401.13 402.12 397.58 399.23 2,110,489 +1.92(+0.48%)
Mar 23, 2022 403.14 404.32 396.45 397.31 2,190,553 -8.39(-2.07%)
Mar 22, 2022 398.05 407.91 397.14 405.70 2,389,669 +9.32(+2.35%)
Mar 21, 2022 397.19 399.54 393.54 396.38 2,254,592 -5.07(-1.26%)
Mar 18, 2022 395.80 403.47 395.10 401.45 2,918,593 +7.13(+1.81%)
Mar 17, 2022 383.39 394.63 383.39 394.32 2,444,120 +10.21(+2.66%)
Mar 16, 2022 381.85 388.18 376.12 384.11 2,136,429 +4.74(+1.25%)
Mar 15, 2022 373.07 380.32 367.65 379.37 2,019,022 +10.18(+2.76%)
Mar 14, 2022 375.59 378.34 365.45 369.19 2,612,179 -2.62(-0.71%)
Mar 11, 2022 377.03 380.60 371.43 371.82 2,299,687 -3.01(-0.80%)
Mar 10, 2022 373.39 377.75 366.10 374.83 2,825,838 -8.58(-2.24%)
Mar 09, 2022 393.09 393.79 382.89 383.40 3,098,327 +3.31(+0.87%)
Mar 08, 2022 376.20 387.59 372.60 380.10 3,772,002 +2.44(+0.65%)
Mar 07, 2022 398.41 399.54 376.71 377.66 4,311,220 -21.46(-5.38%)
Mar 04, 2022 391.60 399.92 389.04 399.11 3,656,236 +6.90(+1.76%)
Mar 03, 2022 390.50 400.34 383.05 392.21 4,451,976 +1.35(+0.35%)
Mar 02, 2022 385.84 398.14 383.87 390.86 5,921,129 +8.36(+2.19%)
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.