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%)
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.