IHS Markit Ltd (NY: INFO )

112.91 -4.94 (-4.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 115.70 116.13 112.73 112.91 3,720,733 -4.94(-4.19%)
Jan 24, 2022 115.96 118.11 112.97 117.85 3,048,298 +0.20(+0.17%)
Jan 21, 2022 118.86 119.87 116.81 117.65 3,546,781 -0.30(-0.25%)
Jan 20, 2022 119.78 121.50 117.51 117.95 2,076,131 -1.22(-1.02%)
Jan 19, 2022 120.45 122.46 119.02 119.17 2,023,067 -0.34(-0.28%)
Jan 18, 2022 119.93 120.31 118.55 119.51 1,952,255 -2.26(-1.86%)
Jan 14, 2022 121.77 0 -1.10(-0.90%)
Jan 13, 2022 125.92 126.73 122.33 122.87 2,064,252 -3.20(-2.54%)
Jan 12, 2022 124.84 126.88 124.74 126.07 1,819,687 +1.87(+1.51%)
Jan 11, 2022 123.01 124.36 121.64 124.20 1,776,919 +1.45(+1.18%)
Jan 10, 2022 124.26 124.32 120.83 122.75 3,686,454 -3.25(-2.58%)
Jan 07, 2022 127.24 127.47 125.74 126.00 3,284,586 -1.35(-1.06%)
Jan 06, 2022 127.58 128.21 126.03 127.35 1,836,691 -0.96(-0.75%)
Jan 05, 2022 129.90 130.55 128.31 128.31 1,462,059 -1.27(-0.98%)
Jan 04, 2022 130.14 130.66 128.71 129.58 1,393,879 -0.33(-0.25%)
Jan 03, 2022 132.74 133.14 129.03 129.91 2,032,018 -3.01(-2.26%)
Dec 31, 2021 132.23 133.31 132.02 132.92 2,072,321 +0.59(+0.45%)
Dec 30, 2021 133.87 134.15 132.19 132.33 2,219,909 -1.11(-0.83%)
Dec 29, 2021 133.79 134.47 132.92 133.44 2,028,955 +0.13(+0.10%)
Dec 28, 2021 135.36 135.61 133.16 133.31 3,155,403 -1.26(-0.94%)
Dec 27, 2021 133.85 135.19 133.18 134.57 1,650,906 +1.67(+1.26%)
Dec 23, 2021 132.98 133.98 132.83 132.90 1,449,127 +0.15(+0.11%)
Dec 22, 2021 131.62 132.83 131.57 132.75 2,974,788 +0.81(+0.61%)
Dec 21, 2021 129.85 132.21 129.79 131.94 2,159,981 +2.88(+2.23%)
Dec 20, 2021 130.00 130.00 127.33 129.06 1,098,643 -2.16(-1.65%)
Dec 17, 2021 132.60 133.45 130.53 131.22 2,107,512 -2.57(-1.92%)
Dec 16, 2021 134.65 135.82 132.38 133.79 1,258,484 -0.61(-0.45%)
Dec 15, 2021 132.09 134.49 131.72 134.40 1,195,016 +2.64(+2.00%)
Dec 14, 2021 133.22 133.98 130.41 131.76 2,388,987 -2.39(-1.78%)
Dec 13, 2021 132.96 135.01 132.96 134.15 1,486,804 +1.35(+1.02%)
Dec 10, 2021 131.65 132.86 130.63 132.80 1,164,212 +1.62(+1.23%)
Dec 09, 2021 132.37 132.49 131.08 131.18 1,545,502 -1.41(-1.06%)
Dec 08, 2021 132.00 132.91 131.30 132.59 1,655,287 +0.67(+0.51%)
Dec 07, 2021 129.98 132.09 129.93 131.92 2,700,593 +3.74(+2.92%)
Dec 06, 2021 128.90 128.90 126.76 128.18 2,124,573 +0.44(+0.34%)
Dec 03, 2021 130.00 130.71 124.79 127.74 2,262,240 -1.56(-1.21%)
Dec 02, 2021 125.64 129.82 125.64 129.30 2,116,441 +3.53(+2.81%)
Dec 01, 2021 129.16 129.98 125.69 125.77 2,667,427 -2.05(-1.60%)
Nov 30, 2021 128.98 130.77 127.41 127.82 3,127,781 -2.31(-1.78%)
Nov 29, 2021 129.19 130.91 128.30 130.13 1,553,878 +2.81(+2.21%)
Nov 26, 2021 128.58 129.77 126.84 127.32 1,080,870 -2.46(-1.90%)
Nov 24, 2021 127.50 130.26 127.19 129.78 1,438,696 +1.55(+1.21%)
Nov 23, 2021 127.42 128.65 126.41 128.23 1,913,442 +0.15(+0.12%)
Nov 22, 2021 129.30 130.12 127.97 128.08 2,843,728 -1.07(-0.83%)
Nov 19, 2021 130.85 131.17 128.48 129.15 3,182,878 -0.88(-0.68%)
Nov 18, 2021 130.54 130.53 130.01 130.03 1,808,309 -0.21(-0.16%)
Nov 17, 2021 131.69 131.69 126.47 130.24 3,184,032 -1.51(-1.15%)
Nov 16, 2021 128.11 132.35 128.11 131.75 4,672,661 +3.23(+2.51%)
Nov 15, 2021 125.93 129.97 125.84 128.52 4,498,394 +2.97(+2.37%)
Nov 12, 2021 123.43 126.79 122.71 125.55 3,899,152 +2.03(+1.64%)
Nov 11, 2021 124.61 125.19 123.47 123.52 2,883,612 -0.94(-0.76%)
Nov 10, 2021 125.98 124.46 2,114,275 -2.07(-1.64%)
Nov 09, 2021 125.81 127.19 125.77 126.53 2,011,506 +0.10(+0.08%)
Nov 08, 2021 127.29 127.88 125.60 126.43 2,462,868 -0.23(-0.18%)
Nov 05, 2021 128.10 128.99 125.91 126.66 2,303,062 -0.45(-0.35%)
Nov 04, 2021 125.96 127.79 125.73 127.11 3,720,490 +1.53(+1.22%)
Nov 03, 2021 126.80 127.26 124.49 125.58 1,611,104 -1.28(-1.01%)
Nov 02, 2021 127.22 129.16 126.56 126.86 2,189,057 -0.19(-0.15%)
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.