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 (%)
Jun 30, 2023 396.73 402.14 395.30 397.42 1,361,656 +5.01(+1.28%)
Jun 29, 2023 388.20 393.43 386.46 392.42 1,008,431 +4.28(+1.10%)
Jun 28, 2023 386.86 388.71 386.86 388.13 727,382 +0.50(+0.13%)
Jun 27, 2023 386.28 388.92 383.29 387.63 717,530 +3.97(+1.03%)
Jun 26, 2023 386.88 387.96 383.58 383.66 863,398 -3.32(-0.86%)
Jun 23, 2023 382.52 388.99 381.68 386.98 1,492,447 +2.10(+0.55%)
Jun 22, 2023 384.91 385.62 380.50 384.88 1,153,169 -0.86(-0.22%)
Jun 21, 2023 385.94 388.03 383.10 385.74 1,277,785 -2.71(-0.70%)
Jun 20, 2023 383.70 389.25 381.10 388.45 1,513,145 -3.34(-0.85%)
Jun 16, 2023 398.36 399.43 391.58 391.79 1,899,972 -4.73(-1.19%)
Jun 15, 2023 391.08 397.80 389.30 396.52 1,478,115 +6.83(+1.75%)
Jun 14, 2023 387.90 392.06 387.12 389.69 1,511,564 +2.51(+0.65%)
Jun 13, 2023 382.93 387.58 381.48 387.18 1,528,572 +5.25(+1.38%)
Jun 12, 2023 381.28 382.84 379.22 381.93 1,169,183 +1.25(+0.33%)
Jun 09, 2023 380.88 381.67 378.11 380.68 1,262,366 +1.82(+0.48%)
Jun 08, 2023 371.42 379.02 370.58 378.85 1,044,802 +7.90(+2.13%)
Jun 07, 2023 376.63 377.45 369.59 370.95 1,029,645 -4.95(-1.32%)
Jun 06, 2023 373.39 377.73 372.72 375.90 743,923 +1.07(+0.29%)
Jun 05, 2023 374.71 377.41 372.45 374.83 900,209 +2.05(+0.55%)
Jun 02, 2023 368.78 375.42 368.00 372.78 1,338,135 +6.98(+1.91%)
Jun 01, 2023 363.36 368.32 362.26 365.80 1,077,686 +1.55(+0.42%)
May 31, 2023 358.87 365.34 356.65 364.25 2,562,659 +3.07(+0.85%)
May 30, 2023 362.56 366.90 359.67 361.18 981,984 +3.52(+0.98%)
May 26, 2023 355.66 360.45 354.62 357.66 1,063,669 +2.44(+0.69%)
May 25, 2023 352.99 356.34 351.67 355.22 1,079,237 +2.99(+0.85%)
May 24, 2023 357.55 358.34 350.25 352.23 1,248,257 -5.92(-1.65%)
May 23, 2023 365.48 368.29 356.85 358.15 1,212,233 -10.05(-2.73%)
May 22, 2023 361.33 369.89 361.33 368.19 1,245,324 +6.85(+1.90%)
May 19, 2023 358.15 366.64 357.50 361.34 1,319,321 +1.60(+0.45%)
May 18, 2023 357.26 360.50 354.76 359.74 1,058,613 +2.83(+0.79%)
May 17, 2023 357.40 357.94 353.24 356.91 880,500 +2.26(+0.64%)
May 16, 2023 355.85 358.26 354.47 354.65 690,723 -2.80(-0.78%)
May 15, 2023 355.56 357.79 353.37 357.45 863,816 +2.12(+0.60%)
May 12, 2023 356.69 357.94 352.73 355.33 758,677 -0.94(-0.26%)
May 11, 2023 358.87 359.58 354.11 356.27 902,681 -1.87(-0.52%)
May 10, 2023 353.12 359.58 353.12 358.14 1,423,009 +6.83(+1.95%)
May 09, 2023 351.22 355.09 350.78 351.31 873,415 +0.09(+0.03%)
May 08, 2023 350.50 352.18 349.31 351.22 704,022 +0.98(+0.28%)
May 05, 2023 347.15 352.68 346.33 350.24 940,478 +6.61(+1.92%)
May 04, 2023 344.82 348.48 342.75 343.63 1,034,292 -2.43(-0.70%)
May 03, 2023 353.45 354.34 345.96 346.06 922,745 -5.98(-1.70%)
May 02, 2023 356.10 358.60 348.57 352.05 1,144,188 -6.56(-1.83%)
May 01, 2023 357.66 361.45 357.23 358.60 1,097,315 +0.07(+0.02%)
Apr 28, 2023 351.07 358.90 351.06 358.53 1,767,954 +6.92(+1.97%)
Apr 27, 2023 342.05 353.24 341.64 351.61 1,665,849 +15.34(+4.56%)
Apr 26, 2023 339.51 341.60 335.14 336.28 1,657,899 -5.08(-1.49%)
Apr 25, 2023 343.47 346.91 340.24 341.36 1,463,914 -2.42(-0.70%)
Apr 24, 2023 348.83 349.73 342.29 343.78 1,033,883 -4.01(-1.15%)
Apr 21, 2023 349.95 350.55 346.66 347.80 761,581 -1.18(-0.34%)
Apr 20, 2023 346.37 351.39 345.83 348.97 868,750 +0.87(+0.25%)
Apr 19, 2023 346.59 349.89 346.51 348.10 854,517 -0.14(-0.04%)
Apr 18, 2023 346.10 348.92 343.70 348.24 1,237,653 +3.12(+0.91%)
Apr 17, 2023 342.72 345.96 341.73 345.12 873,337 +1.14(+0.33%)
Apr 14, 2023 343.82 346.21 342.23 343.98 988,674 -0.01(-0.00%)
Apr 13, 2023 340.48 344.36 339.31 343.99 741,235 +5.02(+1.48%)
Apr 12, 2023 342.60 343.93 337.95 338.96 913,255 +0.87(+0.26%)
Apr 11, 2023 336.93 340.06 335.75 338.10 761,011 +3.05(+0.91%)
Apr 10, 2023 333.68 335.21 325.78 335.05 903,250 -2.01(-0.60%)
Apr 06, 2023 339.57 339.57 330.77 337.06 1,324,740 -3.70(-1.09%)
Apr 05, 2023 341.90 344.66 340.44 340.75 959,418 -1.79(-0.52%)
Apr 04, 2023 344.60 348.31 341.65 342.55 1,111,294 +0.14(+0.04%)
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.