S&P Global Inc (NY: SPGI )

425.45 +2.64 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 440.92 442.80 438.23 439.61 886,106 -1.32(-0.30%)
Dec 28, 2023 438.75 442.55 438.11 440.92 680,411 +1.84(+0.42%)
Dec 27, 2023 434.39 439.38 433.10 439.09 822,854 +3.76(+0.86%)
Dec 26, 2023 433.61 437.72 433.61 435.32 536,165 +1.39(+0.32%)
Dec 22, 2023 434.23 435.95 431.72 433.94 699,961 +2.15(+0.50%)
Dec 21, 2023 428.16 432.18 428.16 431.79 819,670 +4.85(+1.14%)
Dec 20, 2023 435.79 436.55 426.68 426.94 1,556,679 -8.81(-2.02%)
Dec 19, 2023 434.26 438.91 433.60 435.75 1,184,367 +0.25(+0.06%)
Dec 18, 2023 435.06 438.42 434.25 435.50 901,702 +0.63(+0.14%)
Dec 15, 2023 431.69 436.44 431.66 434.88 2,394,728 -2.00(-0.46%)
Dec 14, 2023 439.09 440.75 434.89 436.87 1,323,924 +2.51(+0.58%)
Dec 13, 2023 428.01 435.08 426.48 434.36 1,191,132 +8.43(+1.98%)
Dec 12, 2023 422.61 426.26 421.45 425.92 1,098,178 +3.05(+0.72%)
Dec 11, 2023 415.26 423.25 415.12 422.87 1,383,037 +8.35(+2.01%)
Dec 08, 2023 414.78 417.98 412.31 414.52 1,654,944 -2.00(-0.48%)
Dec 07, 2023 418.63 419.06 415.74 416.51 1,245,564 -1.28(-0.31%)
Dec 06, 2023 422.12 424.12 417.51 417.79 1,478,675 -4.48(-1.06%)
Dec 05, 2023 425.21 425.26 418.84 422.27 1,664,619 -1.04(-0.25%)
Dec 04, 2023 418.68 424.71 417.16 423.31 1,516,586 +2.19(+0.52%)
Dec 01, 2023 416.13 424.10 415.15 421.12 1,978,570 +6.16(+1.48%)
Nov 30, 2023 412.27 415.26 411.25 414.97 1,669,425 +1.19(+0.29%)
Nov 29, 2023 413.67 417.47 412.89 413.78 948,800 +1.66(+0.40%)
Nov 28, 2023 410.15 416.87 409.16 412.12 1,136,717 +0.73(+0.18%)
Nov 27, 2023 411.55 413.15 409.53 411.39 1,329,628 -1.95(-0.47%)
Nov 24, 2023 414.26 414.26 411.01 413.34 405,900 +0.00(+0.00%)
Nov 22, 2023 413.53 416.01 412.12 413.34 981,744 +1.33(+0.32%)
Nov 21, 2023 409.29 412.12 412.01 1,064,111 +2.21(+0.54%)
Nov 20, 2023 405.85 411.45 405.80 409.80 1,516,825 +3.41(+0.84%)
Nov 17, 2023 401.79 406.69 400.09 406.39 1,654,165 +4.12(+1.02%)
Nov 16, 2023 402.71 403.88 401.50 402.27 1,066,825 +1.91(+0.48%)
Nov 15, 2023 402.20 405.61 399.88 400.36 1,248,920 -1.84(-0.46%)
Nov 14, 2023 397.95 404.71 397.03 402.20 1,678,158 +9.06(+2.30%)
Nov 13, 2023 392.75 394.34 391.02 393.14 1,169,869 +0.84(+0.21%)
Nov 10, 2023 388.10 392.43 385.41 392.30 1,206,358 +6.26(+1.62%)
Nov 09, 2023 387.98 388.83 383.74 386.04 1,205,276 +1.29(+0.34%)
Nov 08, 2023 381.85 385.10 380.50 384.74 785,077 +1.80(+0.47%)
Nov 07, 2023 384.11 386.36 382.04 382.94 912,714 -0.08(-0.02%)
Nov 06, 2023 380.59 383.68 379.71 383.02 1,214,430 +1.74(+0.46%)
Nov 03, 2023 379.79 383.89 378.44 381.28 1,896,517 +6.95(+1.86%)
Nov 02, 2023 363.45 378.21 363.45 374.33 3,059,508 +24.42(+6.98%)
Nov 01, 2023 349.04 351.78 345.53 349.91 1,417,911 +2.08(+0.60%)
Oct 31, 2023 344.02 347.93 341.48 347.83 1,755,583 +4.22(+1.23%)
Oct 30, 2023 343.34 345.36 339.05 343.61 1,553,072 +2.58(+0.76%)
Oct 27, 2023 347.02 348.51 339.17 341.03 1,165,862 -5.75(-1.66%)
Oct 26, 2023 346.27 351.36 345.97 346.78 950,234 -0.87(-0.25%)
Oct 25, 2023 345.15 352.07 344.44 347.65 1,118,082 +1.19(+0.34%)
Oct 24, 2023 348.76 352.41 343.64 346.46 1,555,080 -2.25(-0.65%)
Oct 23, 2023 346.43 353.16 344.64 348.71 1,133,373 +0.17(+0.05%)
Oct 20, 2023 355.90 355.90 348.41 348.55 2,071,387 -7.50(-2.11%)
Oct 19, 2023 359.25 360.84 354.54 356.04 903,679 -2.33(-0.65%)
Oct 18, 2023 362.70 364.20 358.17 358.37 980,064 -7.38(-2.02%)
Oct 17, 2023 363.17 370.07 361.31 365.75 731,180 -0.23(-0.06%)
Oct 16, 2023 364.83 370.05 363.43 365.98 830,246 +3.81(+1.05%)
Oct 13, 2023 364.96 366.92 359.01 362.17 664,772 -2.10(-0.58%)
Oct 12, 2023 371.26 371.81 362.33 364.27 864,904 -6.05(-1.63%)
Oct 11, 2023 370.35 372.46 367.65 370.32 613,994 +2.31(+0.63%)
Oct 10, 2023 364.45 370.85 368.01 893,721 +3.10(+0.85%)
Oct 09, 2023 360.44 365.72 360.44 364.92 641,303 +2.40(+0.66%)
Oct 06, 2023 358.13 364.62 356.04 362.52 887,539 +2.77(+0.77%)
Oct 05, 2023 359.60 360.89 355.94 359.75 717,327 -1.00(-0.28%)
Oct 04, 2023 356.39 361.04 355.33 360.74 1,074,183 +5.84(+1.64%)
Oct 03, 2023 362.64 364.12 353.50 354.91 1,031,378 -10.26(-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.