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

S&P Global Inc (NY: SPGI )

523.67 -0.55 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 379.43 383.21 376.95 378.80 1,537,947 -2.24(-0.59%)
Apr 29, 2021 373.57 381.87 371.13 381.04 1,713,981 +12.25(+3.32%)
Apr 28, 2021 375.74 376.89 368.78 368.80 1,598,517 -3.94(-1.06%)
Apr 27, 2021 374.22 374.97 369.90 372.74 1,327,406 +0.20(+0.05%)
Apr 26, 2021 376.81 376.81 372.02 372.54 952,450 -4.08(-1.08%)
Apr 23, 2021 373.61 377.87 372.22 376.62 1,271,849 +4.69(+1.26%)
Apr 22, 2021 369.74 374.03 369.58 371.93 1,085,024 +0.53(+0.14%)
Apr 21, 2021 368.72 371.80 368.13 371.40 1,216,743 +3.59(+0.98%)
Apr 20, 2021 363.87 368.05 361.87 367.81 1,562,957 +2.54(+0.70%)
Apr 19, 2021 366.31 367.81 364.65 365.27 1,007,742 -1.58(-0.43%)
Apr 16, 2021 366.91 367.09 363.06 366.85 2,125,279 +2.91(+0.80%)
Apr 15, 2021 363.22 365.24 361.90 363.94 995,297 +2.95(+0.82%)
Apr 14, 2021 363.04 365.61 360.00 360.99 920,441 -0.91(-0.25%)
Apr 13, 2021 358.21 363.60 358.21 361.90 976,768 +1.80(+0.50%)
Apr 12, 2021 357.60 360.74 355.33 360.10 1,067,209 +1.95(+0.54%)
Apr 09, 2021 355.52 358.34 352.89 358.14 1,364,087 +3.39(+0.95%)
Apr 08, 2021 353.58 358.12 351.26 354.76 974,881 +4.28(+1.22%)
Apr 07, 2021 354.39 356.19 348.73 350.48 1,298,495 -4.51(-1.27%)
Apr 06, 2021 355.21 357.36 353.54 354.99 965,884 -1.28(-0.36%)
Apr 05, 2021 352.42 357.47 350.64 356.27 1,028,031 +4.39(+1.25%)
Apr 01, 2021 348.77 352.20 344.96 351.89 1,280,815 +9.49(+2.77%)
Mar 31, 2021 343.02 345.17 341.14 342.40 1,150,363 +0.09(+0.03%)
Mar 30, 2021 348.51 348.96 341.85 342.31 1,300,384 -8.69(-2.48%)
Mar 29, 2021 348.02 351.40 347.61 351.00 1,509,222 +2.12(+0.61%)
Mar 26, 2021 341.33 348.92 340.65 348.88 1,187,959 +8.00(+2.35%)
Mar 25, 2021 341.42 341.42 337.48 340.87 1,431,318 -0.48(-0.14%)
Mar 24, 2021 336.76 342.70 335.98 341.35 1,101,712 +4.81(+1.43%)
Mar 23, 2021 335.33 338.00 332.43 336.54 1,669,011 +1.25(+0.37%)
Mar 22, 2021 335.70 340.30 334.42 335.28 950,355 -1.78(-0.53%)
Mar 19, 2021 336.75 339.25 336.00 337.06 2,387,770 -1.06(-0.31%)
Mar 18, 2021 340.18 341.79 332.95 338.12 1,770,900 -1.68(-0.49%)
Mar 17, 2021 337.75 340.86 335.47 339.80 1,538,715 +1.53(+0.45%)
Mar 16, 2021 341.83 347.33 337.46 338.26 1,373,642 -2.80(-0.82%)
Mar 15, 2021 334.31 341.35 334.31 341.06 1,557,832 +5.71(+1.70%)
Mar 12, 2021 334.90 335.95 331.17 335.35 1,264,017 +0.46(+0.14%)
Mar 11, 2021 335.54 336.42 332.57 334.90 1,754,625 +0.77(+0.23%)
Mar 10, 2021 333.97 334.76 330.35 334.13 1,301,843 +2.16(+0.65%)
Mar 09, 2021 337.03 340.94 331.71 331.97 2,126,435 -0.58(-0.18%)
Mar 08, 2021 324.10 336.37 323.57 332.55 1,911,364 +7.96(+2.45%)
Mar 05, 2021 320.20 324.87 317.60 324.59 2,303,984 +6.77(+2.13%)
Mar 04, 2021 316.55 324.62 315.84 317.82 2,198,984 +0.98(+0.31%)
Mar 03, 2021 320.39 321.82 316.60 316.84 1,741,987 -6.22(-1.93%)
Mar 02, 2021 326.23 327.39 322.85 323.06 1,801,974 -4.45(-1.36%)
Mar 01, 2021 321.68 328.84 320.37 327.51 1,193,544 +7.93(+2.48%)
Feb 26, 2021 322.19 323.38 316.70 319.58 1,742,622 -1.15(-0.36%)
Feb 25, 2021 321.65 325.76 319.68 320.74 2,663,270 -1.20(-0.37%)
Feb 24, 2021 316.32 322.32 312.80 321.94 1,713,850 +6.41(+2.03%)
Feb 23, 2021 321.16 322.06 313.48 315.53 2,330,741 -7.12(-2.21%)
Feb 22, 2021 328.41 328.41 321.00 322.65 1,592,911 -5.76(-1.75%)
Feb 19, 2021 328.30 331.00 327.68 328.41 1,292,974 +0.75(+0.23%)
Feb 18, 2021 326.33 330.15 326.33 327.66 1,193,044 -0.45(-0.14%)
Feb 17, 2021 324.65 328.26 323.94 328.11 1,389,297 +0.58(+0.18%)
Feb 16, 2021 329.58 331.08 325.76 327.53 2,355,270 -1.08(-0.33%)
Feb 12, 2021 326.89 329.68 326.47 328.61 2,100,658 +0.06(+0.02%)
Feb 11, 2021 323.68 328.96 322.37 328.56 1,681,117 +6.19(+1.92%)
Feb 10, 2021 324.28 326.10 320.08 322.37 1,870,094 +0.59(+0.18%)
Feb 09, 2021 319.47 327.67 316.25 321.78 3,258,669 +6.73(+2.14%)
Feb 08, 2021 315.17 315.88 312.63 315.05 1,291,357 +1.37(+0.44%)
Feb 05, 2021 318.45 321.85 313.15 313.68 2,224,201 -4.29(-1.35%)
Feb 04, 2021 314.32 317.98 313.90 317.96 1,211,121 +4.07(+1.30%)
Feb 03, 2021 319.47 319.47 313.82 313.90 1,761,321 -5.66(-1.77%)
Feb 02, 2021 313.88 321.55 313.74 319.56 2,476,030 +8.00(+2.57%)
Feb 01, 2021 309.54 312.58 307.06 311.57 1,833,164 +4.69(+1.53%)
Jan 29, 2021 303.37 309.93 301.91 306.88 2,824,670 -1.91(-0.62%)
Jan 28, 2021 298.97 313.34 297.27 308.79 2,811,771 +12.27(+4.14%)
Jan 27, 2021 312.38 317.19 293.81 296.52 3,176,313 -12.30(-3.98%)
Jan 26, 2021 305.30 310.79 303.28 308.83 1,528,316 +3.95(+1.30%)
Jan 25, 2021 305.95 308.06 301.76 304.88 1,501,733 -0.20(-0.07%)
Jan 22, 2021 306.66 310.38 305.00 305.08 1,569,192 -2.50(-0.81%)
Jan 21, 2021 309.89 312.68 306.47 307.58 1,675,717 -4.09(-1.31%)
Jan 20, 2021 307.54 314.09 304.95 311.66 2,891,852 +8.52(+2.81%)
Jan 19, 2021 297.68 304.09 296.92 303.14 2,297,367 +6.96(+2.35%)
Jan 15, 2021 296.62 297.90 293.85 296.18 2,790,891 -0.22(-0.08%)
Jan 14, 2021 302.96 306.30 295.26 296.41 1,973,382 -5.68(-1.88%)
Jan 13, 2021 304.56 305.45 301.42 302.09 2,000,737 -3.69(-1.21%)
Jan 12, 2021 309.54 309.54 303.26 305.78 2,346,396 -3.23(-1.05%)
Jan 11, 2021 314.39 315.06 308.52 309.01 1,596,522 -7.41(-2.34%)
Jan 08, 2021 320.63 320.63 312.39 316.42 1,543,058 -2.15(-0.67%)
Jan 07, 2021 318.90 322.82 315.97 318.56 1,917,930 +0.20(+0.06%)
Jan 06, 2021 316.62 319.93 313.80 318.36 1,692,325 +0.40(+0.12%)
Jan 05, 2021 321.19 323.97 314.71 317.96 2,079,147 -4.65(-1.44%)
Jan 04, 2021 321.12 325.98 319.95 322.61 3,337,569 +4.38(+1.38%)
Dec 31, 2020 318.24 318.24 318.24 1,384,179 +4.94(+1.58%)
Dec 30, 2020 312.41 313.94 310.52 313.30 1,384,179 +2.07(+0.67%)
Dec 29, 2020 310.26 312.60 309.58 311.23 1,093,550 +3.34(+1.08%)
Dec 28, 2020 308.75 308.84 304.33 307.89 1,064,439 +1.41(+0.46%)
Dec 24, 2020 303.23 306.82 303.23 306.47 506,984 +2.86(+0.94%)
Dec 23, 2020 309.79 311.31 303.55 303.62 1,082,096 -5.13(-1.66%)
Dec 22, 2020 308.38 310.03 304.88 308.75 1,681,196 -0.63(-0.20%)
Dec 21, 2020 308.53 309.71 301.73 309.38 2,284,308 -2.83(-0.91%)
Dec 18, 2020 311.00 313.10 308.97 312.20 3,079,401 +1.39(+0.45%)
Dec 17, 2020 312.58 312.58 306.33 310.81 3,121,245 +0.18(+0.06%)
Dec 16, 2020 315.11 315.11 309.53 310.63 1,868,675 -2.88(-0.92%)
Dec 15, 2020 314.42 316.25 312.94 313.50 1,247,425 +0.16(+0.05%)
Dec 14, 2020 316.98 318.29 312.95 313.35 1,721,847 -1.10(-0.35%)
Dec 11, 2020 314.53 318.53 312.94 314.45 1,476,018 -0.98(-0.31%)
Dec 10, 2020 316.78 318.67 313.51 315.43 1,523,793 -1.40(-0.44%)
Dec 09, 2020 323.58 324.45 313.56 316.83 2,066,234 -6.22(-1.92%)
Dec 08, 2020 324.60 326.17 322.50 323.05 1,691,250 -2.46(-0.76%)
Dec 07, 2020 327.43 329.33 322.22 325.51 1,747,183 -3.11(-0.95%)
Dec 04, 2020 320.24 328.66 318.54 328.61 3,160,593 +12.43(+3.93%)
Dec 03, 2020 319.81 323.92 315.26 316.18 1,803,060 -6.46(-2.00%)
Dec 02, 2020 327.81 327.87 320.21 322.64 1,769,545 -1.01(-0.31%)
Dec 01, 2020 341.47 341.47 322.36 323.65 2,330,425 -16.90(-4.96%)
Nov 30, 2020 332.37 341.89 331.32 340.55 3,436,255 +9.88(+2.99%)
Nov 27, 2020 329.63 333.14 328.32 330.67 421,143 +3.42(+1.04%)
Nov 25, 2020 324.66 327.36 323.24 327.25 1,047,230 +3.71(+1.15%)
Nov 24, 2020 325.86 328.18 323.20 323.54 1,518,148 -2.17(-0.67%)
Nov 23, 2020 327.78 329.98 322.34 325.71 924,524 -1.12(-0.34%)
Nov 20, 2020 326.56 330.86 325.25 326.83 854,108 -0.34(-0.10%)
Nov 19, 2020 326.62 328.45 323.24 327.17 1,150,160 +2.08(+0.64%)
Nov 18, 2020 326.43 327.89 323.53 325.09 976,566 -0.17(-0.05%)
Nov 17, 2020 326.85 329.64 324.87 325.26 1,089,098 -2.86(-0.87%)
Nov 16, 2020 329.47 333.67 326.03 328.12 1,457,035 -2.22(-0.67%)
Nov 13, 2020 331.74 333.20 326.13 330.35 974,172 +0.19(+0.06%)
Nov 12, 2020 332.73 333.55 327.04 330.15 722,327 -2.17(-0.65%)
Nov 11, 2020 326.25 336.24 325.59 332.33 1,010,049 +8.57(+2.65%)
Nov 10, 2020 333.45 335.25 322.32 323.76 1,540,727 -10.93(-3.26%)
Nov 09, 2020 352.95 355.81 333.93 334.69 1,362,230 -7.68(-2.24%)
Nov 06, 2020 343.44 344.71 336.34 342.37 1,109,761 -1.57(-0.46%)
Nov 05, 2020 345.94 348.64 340.72 343.94 1,363,616 +4.72(+1.39%)
Nov 04, 2020 326.84 345.58 326.64 339.22 1,659,863 +15.80(+4.88%)
Nov 03, 2020 320.73 326.44 318.42 323.42 1,228,159 +6.60(+2.08%)
Nov 02, 2020 317.45 324.14 314.74 316.82 1,350,842 +5.01(+1.61%)
Oct 30, 2020 312.51 318.62 308.24 311.81 1,515,701 -2.91(-0.92%)
Oct 29, 2020 316.33 318.26 308.70 314.71 907,181 -0.93(-0.29%)
Oct 28, 2020 314.01 318.41 311.22 315.64 1,558,332 -4.01(-1.25%)
Oct 27, 2020 318.83 324.66 317.71 319.65 1,534,672 -2.61(-0.81%)
Oct 26, 2020 321.88 324.95 319.22 322.26 924,771 -3.75(-1.15%)
Oct 23, 2020 327.53 328.19 323.79 326.01 712,619 +0.17(+0.05%)
Oct 22, 2020 326.15 328.32 323.00 325.83 1,037,017 -0.64(-0.20%)
Oct 21, 2020 330.92 333.05 325.86 326.47 715,263 -2.16(-0.66%)
Oct 20, 2020 328.81 332.22 327.82 328.64 1,068,704 -0.97(-0.29%)
Oct 19, 2020 337.43 340.32 328.90 329.60 757,238 -6.78(-2.02%)
Oct 16, 2020 336.22 340.07 334.96 336.39 1,148,471 +0.70(+0.21%)
Oct 15, 2020 336.04 339.64 333.59 335.69 996,715 -3.92(-1.16%)
Oct 14, 2020 344.90 345.25 338.48 339.61 840,457 -2.40(-0.70%)
Oct 13, 2020 347.90 347.90 340.51 342.02 1,204,705 -5.88(-1.69%)
Oct 12, 2020 349.40 351.77 346.06 347.90 711,293 +3.22(+0.93%)
Oct 09, 2020 346.83 347.54 344.01 344.69 840,653 -0.43(-0.12%)
Oct 08, 2020 343.63 348.56 343.06 345.11 567,024 +2.22(+0.65%)
Oct 07, 2020 343.87 346.69 339.97 342.89 727,698 +0.57(+0.17%)
Oct 06, 2020 354.80 354.80 342.07 342.32 803,515 -10.30(-2.92%)
Oct 05, 2020 353.32 353.59 349.73 352.62 535,395 +1.92(+0.55%)
Oct 02, 2020 347.69 353.13 344.98 350.69 744,705 -0.72(-0.21%)
Oct 01, 2020 352.54 355.68 349.06 351.42 673,056 +3.02(+0.87%)
Sep 30, 2020 344.92 351.40 343.58 348.39 1,047,428 +3.50(+1.01%)
Sep 29, 2020 343.89 348.12 342.55 344.90 601,217 +1.38(+0.40%)
Sep 28, 2020 345.12 347.51 343.10 343.52 767,464 +2.61(+0.77%)
Sep 25, 2020 333.43 342.86 332.86 340.91 599,076 +6.74(+2.02%)
Sep 24, 2020 332.25 336.60 330.51 334.16 666,963 +2.71(+0.82%)
Sep 23, 2020 338.66 340.25 331.09 331.45 650,100 -6.87(-2.03%)
Sep 22, 2020 339.44 341.45 332.91 338.32 774,381 -0.70(-0.21%)
Sep 21, 2020 334.17 339.32 330.51 339.01 1,169,415 -0.12(-0.03%)
Sep 18, 2020 340.21 342.76 336.95 339.13 1,027,476 -0.69(-0.20%)
Sep 17, 2020 340.72 346.08 337.24 339.82 811,117 -5.61(-1.63%)
Sep 16, 2020 343.82 347.85 343.61 345.44 938,911 +0.33(+0.10%)
Sep 15, 2020 345.32 348.33 342.63 345.11 806,628 +3.97(+1.16%)
Sep 14, 2020 340.59 344.73 340.09 341.14 650,502 +4.15(+1.23%)
Sep 11, 2020 335.56 339.33 334.00 336.99 705,684 +4.16(+1.25%)
Sep 10, 2020 339.68 342.68 330.94 332.82 703,417 -7.05(-2.08%)
Sep 09, 2020 334.29 344.30 333.21 339.87 872,461 +10.74(+3.26%)
Sep 08, 2020 328.16 333.24 323.71 329.13 1,091,917 -4.37(-1.31%)
Sep 04, 2020 341.69 344.45 326.36 333.50 1,319,562 -8.22(-2.41%)
Sep 03, 2020 363.66 363.93 339.85 341.72 1,399,510 -23.88(-6.53%)
Sep 02, 2020 357.61 367.01 357.22 365.60 791,661 +9.68(+2.72%)
Sep 01, 2020 353.82 357.25 352.49 355.92 584,679 +1.90(+0.54%)
Aug 31, 2020 356.63 356.78 351.94 354.02 802,470 -0.40(-0.11%)
Aug 28, 2020 353.25 354.65 350.95 354.41 527,762 +2.75(+0.78%)
Aug 27, 2020 353.35 355.10 347.70 351.66 621,651 -0.42(-0.12%)
Aug 26, 2020 345.88 354.97 345.06 352.08 700,581 +5.71(+1.65%)
Aug 25, 2020 348.94 349.06 345.06 346.37 546,754 -0.80(-0.23%)
Aug 24, 2020 351.10 351.99 345.48 347.17 610,287 -1.94(-0.56%)
Aug 21, 2020 348.89 350.41 345.58 349.11 749,101 +0.76(+0.22%)
Aug 20, 2020 342.46 348.60 342.36 348.35 762,643 +3.00(+0.87%)
Aug 19, 2020 348.89 350.16 345.00 345.35 1,056,643 -1.94(-0.56%)
Aug 18, 2020 344.42 349.37 343.79 347.28 582,041 +2.87(+0.83%)
Aug 17, 2020 340.68 347.02 340.68 344.41 641,670 +4.70(+1.38%)
Aug 14, 2020 341.85 345.00 338.34 339.71 550,419 -3.72(-1.08%)
Aug 13, 2020 335.01 343.76 335.01 343.44 749,763 +6.69(+1.99%)
Aug 12, 2020 335.06 340.42 334.66 336.74 541,632 +5.28(+1.59%)
Aug 11, 2020 332.63 337.25 329.55 331.46 772,673 -0.35(-0.10%)
Aug 10, 2020 332.70 333.00 328.34 331.81 573,025 -3.09(-0.92%)
Aug 07, 2020 337.52 338.96 329.48 334.89 858,500 -5.11(-1.50%)
Aug 06, 2020 334.77 340.16 334.00 340.00 646,349 +5.00(+1.49%)
Aug 05, 2020 334.65 337.48 333.33 335.01 739,259 +1.56(+0.47%)
Aug 04, 2020 336.08 338.39 329.94 333.44 1,157,607 -4.74(-1.40%)
Aug 03, 2020 340.19 342.62 337.08 338.18 698,227 +0.41(+0.12%)
Jul 31, 2020 341.05 342.10 332.43 337.77 1,168,345 -2.04(-0.60%)
Jul 30, 2020 341.73 343.92 336.23 339.81 1,164,078 -7.22(-2.08%)
Jul 29, 2020 335.82 347.17 335.82 347.03 1,074,553 +11.82(+3.53%)
Jul 28, 2020 343.86 343.86 331.37 335.21 1,229,064 -3.59(-1.06%)
Jul 27, 2020 337.65 342.83 336.94 338.80 1,096,962 +1.30(+0.39%)
Jul 24, 2020 334.98 339.75 333.14 337.50 892,616 +1.65(+0.49%)
Jul 23, 2020 342.34 344.89 333.88 335.85 1,434,464 -7.90(-2.30%)
Jul 22, 2020 341.27 345.47 341.04 343.75 658,118 +1.56(+0.46%)
Jul 21, 2020 346.20 346.69 340.66 342.18 634,205 -3.14(-0.91%)
Jul 20, 2020 340.03 346.50 340.03 345.33 619,787 +3.28(+0.96%)
Jul 17, 2020 338.94 342.43 337.15 342.05 599,052 +5.00(+1.48%)
Jul 16, 2020 340.50 342.01 334.49 337.05 647,668 -5.10(-1.49%)
Jul 15, 2020 344.34 344.34 337.75 342.15 635,913 +3.05(+0.90%)
Jul 14, 2020 332.63 339.27 331.59 339.11 751,309 +5.35(+1.60%)
Jul 13, 2020 340.44 343.75 331.98 333.75 953,724 -5.52(-1.63%)
Jul 10, 2020 340.44 341.71 336.11 339.27 851,449 -0.88(-0.26%)
Jul 09, 2020 341.32 344.07 336.98 340.15 1,168,082 -1.54(-0.45%)
Jul 08, 2020 333.08 342.11 333.08 341.69 1,162,596 +12.66(+3.85%)
Jul 07, 2020 327.29 333.30 327.29 329.03 867,677 +0.16(+0.05%)
Jul 06, 2020 326.53 331.79 325.57 328.87 1,344,424 +7.49(+2.33%)
Jul 02, 2020 326.29 327.20 320.75 321.37 734,065 -1.23(-0.38%)
Jul 01, 2020 318.64 324.15 316.97 322.60 998,844 +4.86(+1.53%)
Jun 30, 2020 310.15 318.80 309.00 317.74 1,890,841 +7.90(+2.55%)
Jun 29, 2020 313.56 313.56 306.90 309.84 1,346,206 -0.30(-0.10%)
Jun 26, 2020 313.32 316.24 309.69 310.14 2,658,563 -6.00(-1.90%)
Jun 25, 2020 307.03 316.55 304.74 316.13 1,090,783 +9.50(+3.10%)
Jun 24, 2020 312.98 314.80 305.12 306.64 1,346,193 -10.21(-3.22%)
Jun 23, 2020 317.80 320.69 315.35 316.85 922,850 +2.12(+0.67%)
Jun 22, 2020 312.17 315.28 309.34 314.73 1,379,558 +2.54(+0.81%)
Jun 19, 2020 320.43 321.13 309.83 312.19 2,004,032 -2.97(-0.94%)
Jun 18, 2020 312.97 316.09 311.80 315.16 753,154 +0.47(+0.15%)
Jun 17, 2020 314.98 317.83 313.56 314.69 929,851 +1.34(+0.43%)
Jun 16, 2020 318.24 318.24 307.69 313.35 952,841 +5.09(+1.65%)
Jun 15, 2020 298.95 309.46 297.13 308.26 1,034,897 +2.64(+0.86%)
Jun 12, 2020 303.20 306.88 298.95 305.61 1,211,793 +9.53(+3.22%)
Jun 11, 2020 313.42 314.55 295.57 296.09 1,725,000 -23.29(-7.29%)
Jun 10, 2020 317.25 322.18 314.50 319.38 1,178,351 +3.44(+1.09%)
Jun 09, 2020 317.50 319.07 315.03 315.93 1,002,284 -4.21(-1.32%)
Jun 08, 2020 319.09 321.21 314.27 320.15 1,158,088 -1.34(-0.42%)
Jun 05, 2020 320.63 322.73 317.88 321.49 1,578,463 +5.77(+1.83%)
Jun 04, 2020 319.30 321.71 312.78 315.72 1,253,749 -5.78(-1.80%)
Jun 03, 2020 318.35 322.71 314.98 321.50 1,098,072 +5.80(+1.84%)
Jun 02, 2020 314.21 316.13 311.79 315.70 1,327,475 +0.07(+0.02%)
Jun 01, 2020 314.43 317.82 311.84 315.63 925,283 +2.20(+0.70%)
May 29, 2020 309.19 314.38 307.01 313.44 2,007,351 +6.00(+1.95%)
May 28, 2020 306.44 311.99 303.58 307.44 1,999,934 +3.25(+1.07%)
May 27, 2020 305.60 305.60 297.16 304.19 1,226,621 +2.98(+0.99%)
May 26, 2020 306.92 307.52 300.11 301.21 1,758,004 +1.11(+0.37%)
May 22, 2020 299.21 300.84 295.92 300.10 645,859 +1.06(+0.35%)
May 21, 2020 302.44 304.86 297.57 299.04 753,634 -3.12(-1.03%)
May 20, 2020 303.47 305.11 300.60 302.16 832,636 +2.80(+0.94%)
May 19, 2020 300.00 305.32 298.95 299.36 1,286,252 -0.52(-0.17%)
May 18, 2020 299.32 304.33 298.90 299.88 1,842,482 +8.17(+2.80%)
May 15, 2020 287.14 293.14 286.12 291.71 2,037,548 +2.91(+1.01%)
May 14, 2020 280.42 288.94 279.14 288.80 1,302,737 +5.50(+1.94%)
May 13, 2020 286.51 291.07 280.98 283.30 1,706,831 -4.63(-1.61%)
May 12, 2020 293.46 295.58 287.93 287.93 1,354,847 -1.41(-0.49%)
May 11, 2020 282.95 291.84 281.61 289.34 1,253,278 +2.92(+1.02%)
May 08, 2020 288.69 288.69 284.62 286.42 885,289 +1.99(+0.70%)
May 07, 2020 283.44 286.54 281.87 284.43 1,332,909 +5.99(+2.15%)
May 06, 2020 283.70 286.22 278.02 278.45 915,561 -5.82(-2.05%)
May 05, 2020 278.70 287.30 277.45 284.27 1,090,846 +9.28(+3.37%)
May 04, 2020 272.62 277.26 270.47 274.99 1,234,321 -0.28(-0.10%)
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.