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

S&P Global Inc (NY: SPGI )

424.96 -5.13 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jan 29, 2021 303.92 310.49 302.46 307.44 2,819,570 -1.91(-0.62%)
Jan 28, 2021 299.51 313.90 297.81 309.35 2,806,695 +12.29(+4.14%)
Jan 27, 2021 312.94 317.76 294.34 297.06 3,170,579 -12.33(-3.98%)
Jan 26, 2021 305.86 311.35 303.83 309.38 1,525,557 +3.96(+1.30%)
Jan 25, 2021 306.50 308.62 302.31 305.43 1,499,022 -0.20(-0.07%)
Jan 22, 2021 307.21 310.94 305.55 305.63 1,566,359 -2.50(-0.81%)
Jan 21, 2021 310.45 313.25 307.03 308.13 1,672,692 -4.09(-1.31%)
Jan 20, 2021 308.10 314.66 305.51 312.23 2,886,632 +8.53(+2.81%)
Jan 19, 2021 298.22 304.64 297.46 303.69 2,293,219 +6.97(+2.35%)
Jan 15, 2021 297.15 298.44 294.38 296.72 2,785,853 -0.22(-0.08%)
Jan 14, 2021 303.51 306.85 295.80 296.94 1,969,819 -5.69(-1.88%)
Jan 13, 2021 305.11 306.00 301.97 302.63 1,997,125 -3.69(-1.21%)
Jan 12, 2021 310.10 310.10 303.81 306.33 2,342,160 -3.24(-1.05%)
Jan 11, 2021 314.96 315.63 309.07 309.57 1,593,640 -7.42(-2.34%)
Jan 08, 2021 321.21 321.21 312.95 316.99 1,540,272 -2.15(-0.67%)
Jan 07, 2021 319.48 323.41 316.54 319.14 1,914,468 +0.20(+0.06%)
Jan 06, 2021 317.19 320.51 314.37 318.94 1,689,269 +0.40(+0.12%)
Jan 05, 2021 321.77 324.55 315.28 318.54 2,075,393 -4.65(-1.44%)
Jan 04, 2021 321.70 326.57 320.53 323.19 3,331,543 +4.38(+1.37%)
Dec 31, 2020 318.81 318.81 318.81 1,381,680 +4.95(+1.58%)
Dec 30, 2020 312.97 314.51 311.08 313.87 1,381,680 +2.08(+0.67%)
Dec 29, 2020 310.82 313.17 310.14 311.79 1,091,576 +3.35(+1.08%)
Dec 28, 2020 309.31 309.39 304.88 308.44 1,062,517 +1.42(+0.46%)
Dec 24, 2020 303.78 307.38 303.78 307.03 506,068 +2.86(+0.94%)
Dec 23, 2020 310.35 311.87 304.10 304.17 1,080,142 -5.14(-1.66%)
Dec 22, 2020 308.94 310.59 305.43 309.31 1,678,161 -0.63(-0.20%)
Dec 21, 2020 309.08 310.27 302.28 309.94 2,280,184 -2.83(-0.91%)
Dec 18, 2020 311.56 313.66 309.53 312.77 3,073,842 +1.40(+0.45%)
Dec 17, 2020 313.15 313.15 306.88 311.37 3,115,610 +0.18(+0.06%)
Dec 16, 2020 315.68 315.68 310.09 311.19 1,865,301 -2.88(-0.92%)
Dec 15, 2020 314.99 316.82 313.51 314.07 1,245,173 +0.16(+0.05%)
Dec 14, 2020 317.55 318.86 313.52 313.91 1,718,738 -1.11(-0.35%)
Dec 11, 2020 315.10 319.11 313.51 315.02 1,473,353 -0.98(-0.31%)
Dec 10, 2020 317.36 319.25 314.08 316.00 1,521,042 -1.41(-0.44%)
Dec 09, 2020 324.17 325.04 314.13 317.40 2,062,503 -6.23(-1.92%)
Dec 08, 2020 325.18 326.76 323.08 323.63 1,688,197 -2.46(-0.76%)
Dec 07, 2020 328.02 329.93 322.80 326.10 1,744,028 -3.11(-0.95%)
Dec 04, 2020 320.82 329.26 319.11 329.21 3,154,887 +12.45(+3.93%)
Dec 03, 2020 320.39 324.50 315.83 316.76 1,799,805 -6.47(-2.00%)
Dec 02, 2020 328.40 328.46 320.79 323.22 1,766,350 -1.01(-0.31%)
Dec 01, 2020 342.09 342.09 322.94 324.23 2,326,218 -16.93(-4.96%)
Nov 30, 2020 332.97 342.50 331.92 341.17 3,430,051 +9.90(+2.99%)
Nov 27, 2020 330.23 333.75 328.92 331.26 420,383 +3.42(+1.04%)
Nov 25, 2020 325.25 327.95 323.83 327.84 1,045,339 +3.72(+1.15%)
Nov 24, 2020 326.44 328.77 323.79 324.13 1,515,408 -2.17(-0.67%)
Nov 23, 2020 328.37 330.58 322.93 326.30 922,855 -1.12(-0.34%)
Nov 20, 2020 327.15 331.46 325.84 327.42 852,566 -0.34(-0.10%)
Nov 19, 2020 327.21 329.05 323.82 327.76 1,148,084 +2.08(+0.64%)
Nov 18, 2020 327.01 328.49 324.11 325.68 974,803 -0.18(-0.05%)
Nov 17, 2020 327.44 330.24 325.46 325.85 1,087,131 -2.87(-0.87%)
Nov 16, 2020 330.06 334.27 326.62 328.72 1,454,404 -2.23(-0.67%)
Nov 13, 2020 332.34 333.80 326.73 330.94 972,413 +0.19(+0.06%)
Nov 12, 2020 333.33 334.15 327.63 330.75 721,023 -2.18(-0.65%)
Nov 11, 2020 326.84 336.85 326.18 332.93 1,008,226 +8.58(+2.65%)
Nov 10, 2020 334.05 335.85 322.90 324.34 1,537,945 -10.95(-3.26%)
Nov 09, 2020 353.59 356.45 334.54 335.29 1,359,771 -7.69(-2.24%)
Nov 06, 2020 344.06 345.34 336.95 342.99 1,107,757 -1.58(-0.46%)
Nov 05, 2020 346.57 349.27 341.34 344.56 1,361,154 +4.73(+1.39%)
Nov 04, 2020 327.43 346.21 327.23 339.83 1,656,866 +15.82(+4.88%)
Nov 03, 2020 321.31 327.03 318.99 324.00 1,225,942 +6.61(+2.08%)
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.