Skip to main content

S&P Global Inc (NY: SPGI )

431.00 -7.24 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 435.54 436.75 428.09 430.09 1,202,462 -7.23(-1.65%)
May 24, 2024 436.98 438.97 434.09 437.31 663,295 +1.96(+0.45%)
May 23, 2024 440.20 440.20 434.05 435.36 1,144,755 -6.01(-1.36%)
May 22, 2024 438.91 441.69 437.64 441.37 924,632 +2.43(+0.55%)
May 21, 2024 436.82 440.30 435.98 438.94 1,519,248 +2.12(+0.49%)
May 20, 2024 438.61 440.64 436.08 436.82 1,082,288 -4.13(-0.94%)
May 17, 2024 438.75 441.17 436.22 440.95 1,238,809 +3.85(+0.88%)
May 16, 2024 434.94 439.93 431.42 437.10 1,108,294 +2.32(+0.53%)
May 15, 2024 428.40 435.05 427.23 434.78 1,274,784 +7.65(+1.79%)
May 14, 2024 427.11 428.83 419.48 427.13 1,696,219 +0.02(+0.00%)
May 13, 2024 431.57 432.67 426.72 427.11 1,137,743 -3.55(-0.83%)
May 10, 2024 432.83 434.34 430.23 430.66 860,855 -0.72(-0.17%)
May 09, 2024 428.18 431.52 427.77 431.38 1,291,998 +3.07(+0.72%)
May 08, 2024 427.50 429.49 426.56 428.30 750,569 +0.65(+0.15%)
May 07, 2024 424.20 427.90 424.20 427.65 796,789 +2.79(+0.66%)
May 06, 2024 426.49 426.87 420.00 424.86 1,319,327 +0.58(+0.14%)
May 03, 2024 421.07 424.47 419.63 424.28 1,921,897 +8.20(+1.97%)
May 02, 2024 416.66 418.36 407.98 416.08 1,224,566 +0.76(+0.18%)
May 01, 2024 412.99 420.16 412.99 415.32 1,085,374 +0.37(+0.09%)
Apr 30, 2024 414.02 416.47 409.61 414.95 2,008,490 +0.52(+0.13%)
Apr 29, 2024 417.12 417.12 413.54 414.43 1,670,786 -0.47(-0.11%)
Apr 26, 2024 415.13 417.97 411.98 414.90 1,614,876 +0.28(+0.07%)
Apr 25, 2024 427.14 429.08 406.83 414.62 2,424,180 +2.22(+0.54%)
Apr 24, 2024 411.26 413.70 408.09 412.41 3,364,632 +0.02(+0.00%)
Apr 23, 2024 416.16 417.30 410.51 412.39 2,361,225 -3.66(-0.88%)
Apr 22, 2024 414.12 417.02 412.17 416.05 1,171,023 +4.36(+1.06%)
Apr 19, 2024 413.81 413.97 409.04 411.69 1,141,065 -0.81(-0.20%)
Apr 18, 2024 414.08 414.90 407.53 412.50 1,157,601 +1.26(+0.31%)
Apr 17, 2024 410.52 413.07 408.64 411.24 852,868 +3.54(+0.87%)
Apr 16, 2024 408.39 412.64 406.89 407.70 1,061,089 -1.00(-0.24%)
Apr 15, 2024 420.94 421.75 407.40 408.69 1,056,265 -8.23(-1.97%)
Apr 12, 2024 418.35 421.05 415.57 416.93 1,184,733 -5.10(-1.21%)
Apr 11, 2024 423.36 425.09 421.15 422.03 1,131,547 -1.12(-0.26%)
Apr 10, 2024 427.88 429.40 422.43 423.14 956,423 -10.94(-2.52%)
Apr 09, 2024 436.47 437.38 431.38 434.08 741,002 +0.89(+0.21%)
Apr 08, 2024 431.11 434.72 430.92 433.19 1,051,967 +2.51(+0.58%)
Apr 05, 2024 427.43 431.20 423.13 430.68 1,160,474 +3.16(+0.74%)
Apr 04, 2024 428.21 436.47 426.32 427.51 1,591,741 +1.95(+0.46%)
Apr 03, 2024 424.03 426.05 423.32 425.56 1,029,225 +0.35(+0.08%)
Apr 02, 2024 425.68 426.30 421.79 425.21 1,412,065 -0.98(-0.23%)
Apr 01, 2024 428.18 430.25 425.96 426.19 1,685,895 +1.64(+0.39%)
Mar 28, 2024 423.62 425.55 425.44 424.55 1,888,173 +2.64(+0.62%)
Mar 27, 2024 422.07 422.59 417.79 421.92 1,255,569 +3.31(+0.79%)
Mar 26, 2024 418.06 420.30 416.30 418.60 1,334,576 +1.01(+0.24%)
Mar 25, 2024 416.56 417.95 411.92 417.60 1,351,415 -0.65(-0.16%)
Mar 22, 2024 428.46 430.18 418.12 418.25 1,483,456 -9.40(-2.20%)
Mar 21, 2024 426.45 430.49 425.11 427.64 1,251,043 +2.51(+0.59%)
Mar 20, 2024 423.25 425.16 420.83 425.13 1,335,950 +2.06(+0.49%)
Mar 19, 2024 421.50 423.16 419.85 423.07 1,647,415 +2.21(+0.53%)
Mar 18, 2024 423.18 425.31 420.47 420.86 1,025,341 -1.06(-0.25%)
Mar 15, 2024 419.14 423.62 417.77 421.92 2,542,466 -0.66(-0.16%)
Mar 14, 2024 425.82 427.20 420.17 422.58 1,425,621 -4.55(-1.07%)
Mar 13, 2024 427.39 429.26 425.78 427.13 751,796 -0.58(-0.14%)
Mar 12, 2024 428.41 429.82 425.25 427.70 1,007,737 +1.93(+0.45%)
Mar 11, 2024 426.10 427.79 422.40 425.78 989,447 -1.55(-0.36%)
Mar 08, 2024 426.84 429.69 425.97 427.33 1,141,156 +1.56(+0.37%)
Mar 07, 2024 429.82 429.82 425.50 425.77 1,191,548 +0.53(+0.12%)
Mar 06, 2024 423.43 426.00 421.46 425.24 1,533,012 +3.82(+0.91%)
Mar 05, 2024 422.92 426.16 420.50 421.42 1,457,580 -3.12(-0.74%)
Mar 04, 2024 427.48 428.60 423.06 424.54 2,061,092 -3.56(-0.83%)
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.