Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Global Inc (NY: SPGI )

427.51 +5.92 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 388.40 391.85 384.68 391.10 1,932,897 +2.33(+0.60%)
Jul 28, 2023 394.57 398.36 388.63 388.77 2,439,935 -3.49(-0.89%)
Jul 27, 2023 400.01 408.86 390.36 392.26 3,560,998 -32.45(-7.64%)
Jul 26, 2023 424.37 424.94 421.73 424.70 1,364,503 +0.87(+0.21%)
Jul 25, 2023 417.77 424.94 416.87 423.83 1,365,722 +4.69(+1.12%)
Jul 24, 2023 420.73 421.83 417.41 419.14 1,454,778 -0.49(-0.12%)
Jul 21, 2023 421.10 421.61 419.60 419.63 1,362,848 -0.50(-0.12%)
Jul 20, 2023 419.25 420.44 417.18 420.12 1,094,915 +1.25(+0.30%)
Jul 19, 2023 420.04 421.66 417.31 418.87 1,331,768 +0.67(+0.16%)
Jul 18, 2023 414.11 418.61 413.40 418.20 1,033,081 +4.42(+1.07%)
Jul 17, 2023 413.10 415.02 411.13 413.78 1,199,750 +1.36(+0.33%)
Jul 14, 2023 409.05 413.75 408.72 412.42 1,293,839 +3.96(+0.97%)
Jul 13, 2023 406.44 409.98 403.76 408.46 1,263,748 +5.42(+1.35%)
Jul 12, 2023 400.33 405.91 399.68 403.04 1,969,375 +10.05(+2.56%)
Jul 11, 2023 393.55 396.42 391.55 392.99 934,668 -1.99(-0.50%)
Jul 10, 2023 390.58 397.30 390.58 394.98 848,127 +5.14(+1.32%)
Jul 07, 2023 389.82 394.62 388.61 389.85 818,650 -2.09(-0.53%)
Jul 06, 2023 391.94 394.08 389.15 391.94 1,040,467 -4.20(-1.06%)
Jul 05, 2023 392.01 397.86 389.51 396.14 1,173,182 +2.66(+0.68%)
Jul 03, 2023 394.92 395.66 390.88 393.49 719,874 -3.94(-0.99%)
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%)
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.