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 (%)
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%)
Nov 02, 2020 318.02 324.73 315.31 317.39 1,348,403 +5.02(+1.61%)
Oct 30, 2020 313.08 319.19 308.80 312.37 1,512,964 -2.91(-0.92%)
Oct 29, 2020 316.90 318.84 309.25 315.28 905,544 -0.93(-0.29%)
Oct 28, 2020 314.58 318.99 311.78 316.21 1,555,518 -4.02(-1.25%)
Oct 27, 2020 319.41 325.24 318.29 320.23 1,531,901 -2.61(-0.81%)
Oct 26, 2020 322.47 325.53 319.79 322.84 923,101 -3.76(-1.15%)
Oct 23, 2020 328.12 328.78 324.37 326.60 711,333 +0.17(+0.05%)
Oct 22, 2020 326.74 328.91 323.58 326.43 1,035,145 -0.64(-0.20%)
Oct 21, 2020 331.52 333.65 326.44 327.06 713,971 -2.17(-0.66%)
Oct 20, 2020 329.41 332.82 328.41 329.23 1,066,775 -0.97(-0.29%)
Oct 19, 2020 338.04 340.93 329.49 330.20 755,871 -6.80(-2.02%)
Oct 16, 2020 336.83 340.68 335.56 336.99 1,146,398 +0.70(+0.21%)
Oct 15, 2020 336.65 340.26 334.20 336.30 994,915 -3.93(-1.16%)
Oct 14, 2020 345.52 345.88 339.09 340.23 838,940 -2.41(-0.70%)
Oct 13, 2020 348.53 348.53 341.13 342.64 1,202,530 -5.89(-1.69%)
Oct 12, 2020 350.03 352.40 346.68 348.53 710,009 +3.22(+0.93%)
Oct 09, 2020 347.46 348.16 344.63 345.31 839,135 -0.43(-0.12%)
Oct 08, 2020 344.25 349.20 343.68 345.73 566,001 +2.23(+0.65%)
Oct 07, 2020 344.50 347.31 340.58 343.51 726,384 +0.57(+0.17%)
Oct 06, 2020 355.44 355.44 342.69 342.94 802,064 -10.32(-2.92%)
Oct 05, 2020 353.96 354.23 350.36 353.25 534,428 +1.93(+0.55%)
Oct 02, 2020 348.32 353.77 345.61 351.33 743,361 -0.73(-0.21%)
Oct 01, 2020 353.18 356.33 349.69 352.06 671,841 +3.03(+0.87%)
Sep 30, 2020 345.54 352.04 344.20 349.02 1,045,537 +3.50(+1.01%)
Sep 29, 2020 344.51 348.75 343.17 345.52 600,131 +1.38(+0.40%)
Sep 28, 2020 345.74 348.13 343.72 344.14 766,079 +2.61(+0.77%)
Sep 25, 2020 334.03 343.48 333.46 341.52 597,995 +6.76(+2.02%)
Sep 24, 2020 332.85 337.21 331.11 334.77 665,759 +2.72(+0.82%)
Sep 23, 2020 339.27 340.86 331.69 332.05 648,926 -6.88(-2.03%)
Sep 22, 2020 340.05 342.07 333.51 338.93 772,982 -0.70(-0.21%)
Sep 21, 2020 334.78 339.94 331.11 339.63 1,167,304 -0.12(-0.03%)
Sep 18, 2020 340.83 343.38 337.56 339.74 1,025,621 -0.70(-0.20%)
Sep 17, 2020 341.34 346.70 337.85 340.44 809,653 -5.62(-1.62%)
Sep 16, 2020 344.45 348.48 344.23 346.06 937,216 +0.33(+0.10%)
Sep 15, 2020 345.95 348.96 343.25 345.73 805,172 +3.98(+1.16%)
Sep 14, 2020 341.20 345.36 340.70 341.76 649,327 +4.16(+1.23%)
Sep 11, 2020 336.17 339.95 334.60 337.59 704,410 +4.17(+1.25%)
Sep 10, 2020 340.30 343.30 331.54 333.42 702,147 -7.06(-2.07%)
Sep 09, 2020 334.89 344.92 333.81 340.49 870,886 +10.76(+3.26%)
Sep 08, 2020 328.76 333.84 324.30 329.73 1,089,946 -4.38(-1.31%)
Sep 04, 2020 342.31 345.08 326.94 334.10 1,317,180 -8.24(-2.41%)
Sep 03, 2020 364.32 364.59 340.46 342.34 1,396,983 -23.93(-6.53%)
Sep 02, 2020 358.26 367.68 357.86 366.26 790,232 +9.70(+2.72%)
Sep 01, 2020 354.46 357.90 353.13 356.56 583,623 +1.91(+0.54%)
Aug 31, 2020 357.27 357.42 352.58 354.66 801,021 -0.40(-0.11%)
Aug 28, 2020 353.89 355.29 351.59 355.06 526,810 +2.76(+0.78%)
Aug 27, 2020 353.99 355.74 348.33 352.30 620,529 -0.42(-0.12%)
Aug 26, 2020 346.51 355.62 345.69 352.71 699,316 +5.72(+1.65%)
Aug 25, 2020 349.57 349.69 345.69 346.99 545,767 -0.80(-0.23%)
Aug 24, 2020 351.74 352.63 346.11 347.80 609,185 -1.94(-0.56%)
Aug 21, 2020 349.52 351.05 346.20 349.74 747,748 +0.76(+0.22%)
Aug 20, 2020 343.08 349.23 342.98 348.98 761,266 +3.00(+0.87%)
Aug 19, 2020 349.52 350.79 345.62 345.97 1,054,735 -1.94(-0.56%)
Aug 18, 2020 345.04 350.00 344.42 347.91 580,990 +2.88(+0.83%)
Aug 17, 2020 341.29 347.65 341.29 345.03 640,511 +4.71(+1.38%)
Aug 14, 2020 342.46 345.62 338.96 340.33 549,425 -3.73(-1.08%)
Aug 13, 2020 335.61 344.39 335.61 344.06 748,410 +6.71(+1.99%)
Aug 12, 2020 335.66 341.03 335.27 337.35 540,654 +5.29(+1.59%)
Aug 11, 2020 333.24 337.86 330.14 332.06 771,278 -0.35(-0.10%)
Aug 10, 2020 333.30 333.60 328.94 332.41 571,990 -3.09(-0.92%)
Aug 07, 2020 338.13 339.57 330.08 335.50 856,950 -5.12(-1.50%)
Aug 06, 2020 335.37 340.77 334.61 340.62 645,182 +5.00(+1.49%)
Aug 05, 2020 335.26 338.09 333.93 335.61 737,924 +1.56(+0.47%)
Aug 04, 2020 336.69 339.00 330.53 334.05 1,155,517 -4.74(-1.40%)
Aug 03, 2020 340.80 343.24 337.69 338.79 696,967 +0.42(+0.12%)
Jul 31, 2020 341.67 342.71 333.03 338.38 1,166,235 -2.05(-0.60%)
Jul 30, 2020 342.35 344.54 336.84 340.43 1,161,976 -7.24(-2.08%)
Jul 29, 2020 336.43 347.80 336.43 347.66 1,072,613 +11.85(+3.53%)
Jul 28, 2020 344.48 344.48 331.97 335.82 1,226,845 -3.59(-1.06%)
Jul 27, 2020 338.26 343.45 337.55 339.41 1,094,982 +1.30(+0.39%)
Jul 24, 2020 335.58 340.37 333.74 338.11 891,005 +1.65(+0.49%)
Jul 23, 2020 342.96 345.52 334.48 336.45 1,431,874 -7.91(-2.30%)
Jul 22, 2020 341.88 346.10 341.65 344.37 656,930 +1.56(+0.46%)
Jul 21, 2020 346.83 347.31 341.28 342.80 633,060 -3.15(-0.91%)
Jul 20, 2020 340.65 347.13 340.65 345.95 618,668 +3.29(+0.96%)
Jul 17, 2020 339.56 343.05 337.76 342.67 597,971 +5.00(+1.48%)
Jul 16, 2020 341.11 342.63 335.09 337.66 646,499 -5.11(-1.49%)
Jul 15, 2020 344.96 344.96 338.36 342.77 634,765 +3.05(+0.90%)
Jul 14, 2020 333.24 339.88 332.19 339.72 749,952 +5.36(+1.60%)
Jul 13, 2020 341.05 344.37 332.58 334.36 952,002 -5.53(-1.63%)
Jul 10, 2020 341.05 342.33 336.71 339.88 849,912 -0.88(-0.26%)
Jul 09, 2020 341.94 344.69 337.59 340.76 1,165,973 -1.55(-0.45%)
Jul 08, 2020 333.68 342.72 333.68 342.31 1,160,497 +12.68(+3.85%)
Jul 07, 2020 327.88 333.90 327.88 329.62 866,111 +0.17(+0.05%)
Jul 06, 2020 327.12 332.39 326.15 329.46 1,341,997 +7.51(+2.33%)
Jul 02, 2020 326.88 327.79 321.32 321.95 732,740 -1.23(-0.38%)
Jul 01, 2020 319.22 324.74 317.55 323.18 997,040 +4.87(+1.53%)
Jun 30, 2020 310.71 319.37 309.56 318.31 1,887,427 +7.91(+2.55%)
Jun 29, 2020 314.13 314.13 307.45 310.40 1,343,776 -0.30(-0.10%)
Jun 26, 2020 313.89 316.81 310.25 310.70 2,653,763 -6.01(-1.90%)
Jun 25, 2020 307.59 317.12 305.29 316.71 1,088,814 +9.52(+3.10%)
Jun 24, 2020 313.55 315.37 305.67 307.19 1,343,762 -10.23(-3.22%)
Jun 23, 2020 318.38 321.27 315.92 317.42 921,184 +2.13(+0.67%)
Jun 22, 2020 312.74 315.85 309.90 315.30 1,377,068 +2.54(+0.81%)
Jun 19, 2020 321.01 321.71 310.39 312.75 2,000,414 -2.98(-0.94%)
Jun 18, 2020 313.54 316.66 312.36 315.73 751,795 +0.47(+0.15%)
Jun 17, 2020 315.55 318.40 314.13 315.26 928,172 +1.34(+0.43%)
Jun 16, 2020 318.81 318.81 308.24 313.92 951,121 +5.10(+1.65%)
Jun 15, 2020 299.49 310.02 297.67 308.81 1,033,028 +2.65(+0.86%)
Jun 12, 2020 303.75 307.43 299.49 306.17 1,209,606 +9.54(+3.22%)
Jun 11, 2020 313.98 315.12 296.11 296.62 1,721,886 -23.33(-7.29%)
Jun 10, 2020 317.83 322.76 315.06 319.95 1,176,224 +3.45(+1.09%)
Jun 09, 2020 318.08 319.64 315.60 316.50 1,000,475 -4.22(-1.32%)
Jun 08, 2020 319.66 321.79 314.84 320.73 1,155,997 -1.34(-0.42%)
Jun 05, 2020 321.21 323.31 318.45 322.07 1,575,613 +5.78(+1.83%)
Jun 04, 2020 319.88 322.29 313.35 316.29 1,251,485 -5.79(-1.80%)
Jun 03, 2020 318.93 323.30 315.55 322.08 1,096,089 +5.81(+1.84%)
Jun 02, 2020 314.77 316.71 312.35 316.27 1,325,078 +0.07(+0.02%)
Jun 01, 2020 315.00 318.40 312.41 316.20 923,612 +2.20(+0.70%)
May 29, 2020 309.75 314.95 307.56 314.00 2,003,726 +6.01(+1.95%)
May 28, 2020 307.00 312.55 304.13 307.99 1,996,323 +3.26(+1.07%)
May 27, 2020 306.15 306.15 297.69 304.74 1,224,406 +2.99(+0.99%)
May 26, 2020 307.47 308.08 300.65 301.75 1,754,830 +1.11(+0.37%)
May 22, 2020 299.75 301.38 296.46 300.64 644,693 +1.06(+0.35%)
May 21, 2020 302.98 305.41 298.11 299.58 752,273 -3.12(-1.03%)
May 20, 2020 304.01 305.66 301.14 302.70 831,133 +2.81(+0.94%)
May 19, 2020 300.54 305.88 299.49 299.90 1,283,930 -0.52(-0.17%)
May 18, 2020 299.86 304.88 299.44 300.42 1,839,156 +8.19(+2.80%)
May 15, 2020 287.65 293.67 286.63 292.23 2,033,870 +2.91(+1.01%)
May 14, 2020 280.93 289.46 279.64 289.32 1,300,385 +5.51(+1.94%)
May 13, 2020 287.03 291.60 281.49 283.81 1,703,749 -4.64(-1.61%)
May 12, 2020 293.99 296.12 288.45 288.45 1,352,401 -1.42(-0.49%)
May 11, 2020 283.46 292.37 282.12 289.86 1,251,015 +2.92(+1.02%)
May 08, 2020 289.21 289.21 285.14 286.94 883,691 +2.00(+0.70%)
May 07, 2020 283.95 287.06 282.38 284.95 1,330,502 +6.00(+2.15%)
May 06, 2020 284.21 286.74 278.53 278.95 913,908 -5.83(-2.05%)
May 05, 2020 279.20 287.81 277.96 284.78 1,088,877 +9.29(+3.37%)
May 04, 2020 273.11 277.76 270.96 275.49 1,232,092 -0.28(-0.10%)
May 01, 2020 277.32 278.63 273.87 275.77 1,194,887 -6.57(-2.33%)
Apr 30, 2020 278.86 284.48 278.13 282.34 1,988,047 -1.48(-0.52%)
Apr 29, 2020 292.35 292.86 282.86 283.83 1,822,669 -1.36(-0.48%)
Apr 28, 2020 289.21 297.31 281.99 285.19 2,124,474 +4.47(+1.59%)
Apr 27, 2020 276.15 281.54 274.93 280.71 1,337,840 +6.99(+2.55%)
Apr 24, 2020 272.44 274.29 270.29 273.73 1,166,360 +4.22(+1.57%)
Apr 23, 2020 266.83 271.18 266.10 269.50 1,762,853 +3.42(+1.29%)
Apr 22, 2020 262.90 267.42 259.71 266.08 1,153,743 +8.46(+3.29%)
Apr 21, 2020 261.49 263.71 256.35 257.62 1,925,439 -11.51(-4.28%)
Apr 20, 2020 267.85 270.57 266.54 269.13 1,569,389 -3.30(-1.21%)
Apr 17, 2020 272.51 276.31 268.27 272.42 2,767,254 +7.75(+2.93%)
Apr 16, 2020 264.32 266.21 261.14 264.67 1,312,593 +1.25(+0.48%)
Apr 15, 2020 260.48 265.03 257.53 263.42 1,653,459 -3.94(-1.47%)
Apr 14, 2020 265.69 268.95 261.49 267.36 2,685,313 +8.58(+3.32%)
Apr 13, 2020 269.44 270.32 257.75 258.78 3,008,639 -14.57(-5.33%)
Apr 09, 2020 253.49 274.63 253.49 273.35 2,842,771 +21.25(+8.43%)
Apr 08, 2020 250.16 252.66 246.04 252.10 1,375,647 +5.25(+2.13%)
Apr 07, 2020 255.33 255.70 246.54 246.85 1,741,205 +0.22(+0.09%)
Apr 06, 2020 239.30 248.04 235.18 246.63 2,208,689 +16.42(+7.13%)
Apr 03, 2020 229.76 232.79 227.53 230.21 2,300,253 -2.45(-1.05%)
Apr 02, 2020 224.94 233.00 221.83 232.66 1,800,368 +6.76(+2.99%)
Apr 01, 2020 225.54 230.83 225.01 225.90 3,587,064 -10.33(-4.37%)
Mar 31, 2020 235.17 239.25 231.84 236.23 3,949,466 -1.87(-0.79%)
Mar 30, 2020 232.72 239.69 230.41 238.10 2,623,937 +6.98(+3.02%)
Mar 27, 2020 230.48 237.66 228.25 231.12 3,033,948 -5.01(-2.12%)
Mar 26, 2020 223.20 237.68 222.12 236.14 2,992,049 +17.12(+7.82%)
Mar 25, 2020 212.21 226.26 209.51 219.02 2,121,594 +8.22(+3.90%)
Mar 24, 2020 195.49 211.51 192.71 210.79 2,858,625 +25.65(+13.86%)
Mar 23, 2020 195.53 204.40 184.44 185.14 2,702,403 -16.14(-8.02%)
Mar 20, 2020 203.42 207.26 197.73 201.28 3,691,401 +0.97(+0.49%)
Mar 19, 2020 184.30 204.30 180.02 200.31 3,323,073 +14.17(+7.61%)
Mar 18, 2020 205.24 210.66 179.36 186.13 4,393,719 -33.34(-15.19%)
Mar 17, 2020 220.40 222.96 212.23 219.47 3,324,881 +5.30(+2.48%)
Mar 16, 2020 214.60 223.96 202.15 214.17 3,235,838 -25.01(-10.46%)
Mar 13, 2020 229.18 240.93 217.56 239.17 3,521,073 +25.03(+11.69%)
Mar 12, 2020 216.16 223.07 205.98 214.14 4,833,818 -17.57(-7.58%)
Mar 11, 2020 241.88 245.60 228.69 231.71 3,522,186 -18.13(-7.26%)
Mar 10, 2020 243.43 250.10 236.84 249.85 3,173,451 +16.06(+6.87%)
Mar 09, 2020 240.85 249.47 233.24 233.79 4,094,768 -27.52(-10.53%)
Mar 06, 2020 259.22 262.51 254.50 261.31 2,607,403 -7.10(-2.64%)
Mar 05, 2020 278.89 279.07 265.07 268.40 1,892,862 -17.00(-5.96%)
Mar 04, 2020 274.78 285.58 271.79 285.41 1,523,120 +15.35(+5.68%)
Mar 03, 2020 279.40 286.93 267.67 270.06 2,792,298 -8.84(-3.17%)
Mar 02, 2020 261.30 280.79 259.54 278.90 3,257,957 +22.56(+8.80%)
Feb 28, 2020 250.86 256.35 247.75 256.34 3,009,675 -1.19(-0.46%)
Feb 27, 2020 266.89 267.40 257.54 257.54 2,383,941 -15.06(-5.52%)
Feb 26, 2020 273.51 278.93 271.23 272.60 1,514,985 +0.13(+0.05%)
Feb 25, 2020 280.77 282.29 270.84 272.46 1,493,071 -7.33(-2.62%)
Feb 24, 2020 273.93 281.55 272.50 279.79 2,085,674 -2.26(-0.80%)
Feb 21, 2020 289.91 290.35 280.51 282.05 2,148,670 -9.77(-3.35%)
Feb 20, 2020 298.25 298.51 289.04 291.82 1,973,870 -7.45(-2.49%)
Feb 19, 2020 296.37 300.99 295.45 299.27 1,394,352 +4.25(+1.44%)
Feb 18, 2020 295.21 297.13 292.66 295.02 1,088,611 -0.88(-0.30%)
Feb 14, 2020 290.20 295.95 289.07 295.90 1,018,086 +6.06(+2.09%)
Feb 13, 2020 290.39 292.21 286.23 289.84 1,151,722 -2.39(-0.82%)
Feb 12, 2020 284.07 292.52 283.42 292.23 1,339,184 +9.34(+3.30%)
Feb 11, 2020 285.83 286.69 281.40 282.89 1,452,986 -2.35(-0.82%)
Feb 10, 2020 283.18 285.45 282.52 285.23 1,132,220 +1.04(+0.37%)
Feb 07, 2020 285.76 286.25 283.48 284.19 1,457,261 -0.04(-0.01%)
Feb 06, 2020 285.64 287.47 281.11 284.23 2,053,530 +0.72(+0.25%)
Feb 05, 2020 288.13 288.89 280.52 283.51 1,376,764 -3.03(-1.06%)
Feb 04, 2020 287.55 289.40 286.44 286.54 1,359,948 +2.16(+0.76%)
Feb 03, 2020 283.40 286.01 283.04 284.38 1,042,056 +1.87(+0.66%)
Jan 31, 2020 287.11 288.44 281.49 282.51 1,257,740 -5.89(-2.04%)
Jan 30, 2020 285.31 288.64 284.01 288.41 950,176 +2.45(+0.86%)
Jan 29, 2020 287.50 289.23 285.67 285.95 790,299 +0.03(+0.01%)
Jan 28, 2020 282.86 287.03 282.19 285.93 917,481 +3.99(+1.42%)
Jan 27, 2020 279.88 282.70 278.93 281.93 955,937 -1.63(-0.58%)
Jan 24, 2020 287.26 287.71 282.12 283.57 868,992 -2.27(-0.79%)
Jan 23, 2020 283.14 286.56 283.14 285.84 845,655 -0.22(-0.08%)
Jan 22, 2020 287.48 288.15 285.54 286.06 994,319 +1.17(+0.41%)
Jan 21, 2020 283.50 286.22 282.78 284.89 1,480,025 -0.57(-0.20%)
Jan 17, 2020 287.98 288.00 284.13 285.45 2,335,819 -1.35(-0.47%)
Jan 16, 2020 284.88 286.81 282.79 286.80 820,827 +3.66(+1.29%)
Jan 15, 2020 278.92 284.84 278.92 283.14 1,108,589 +4.05(+1.45%)
Jan 14, 2020 282.63 283.02 278.83 279.09 1,298,752 -3.91(-1.38%)
Jan 13, 2020 277.73 283.02 277.42 283.00 999,929 +5.10(+1.83%)
Jan 10, 2020 279.54 279.80 277.09 277.90 867,536 -0.62(-0.22%)
Jan 09, 2020 274.77 279.79 274.77 278.52 1,368,407 +4.39(+1.60%)
Jan 08, 2020 271.16 275.86 270.39 274.12 1,044,366 +3.88(+1.43%)
Jan 07, 2020 272.31 275.74 270.24 270.25 1,303,497 +1.87(+0.70%)
Jan 06, 2020 265.07 268.41 264.27 268.38 910,265 +2.05(+0.77%)
Jan 03, 2020 264.06 267.57 263.56 266.33 599,602 -0.89(-0.33%)
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.