Skip to main content

S&P Global Inc (NY: SPGI )

425.45 +2.64 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 344.02 347.93 341.48 347.83 1,755,583 +4.22(+1.23%)
Oct 30, 2023 343.34 345.36 339.05 343.61 1,553,072 +2.58(+0.76%)
Oct 27, 2023 347.02 348.51 339.17 341.03 1,165,862 -5.75(-1.66%)
Oct 26, 2023 346.27 351.36 345.97 346.78 950,234 -0.87(-0.25%)
Oct 25, 2023 345.15 352.07 344.44 347.65 1,118,082 +1.19(+0.34%)
Oct 24, 2023 348.76 352.41 343.64 346.46 1,555,080 -2.25(-0.65%)
Oct 23, 2023 346.43 353.16 344.64 348.71 1,133,373 +0.17(+0.05%)
Oct 20, 2023 355.90 355.90 348.41 348.55 2,071,387 -7.50(-2.11%)
Oct 19, 2023 359.25 360.84 354.54 356.04 903,679 -2.33(-0.65%)
Oct 18, 2023 362.70 364.20 358.17 358.37 980,064 -7.38(-2.02%)
Oct 17, 2023 363.17 370.07 361.31 365.75 731,180 -0.23(-0.06%)
Oct 16, 2023 364.83 370.05 363.43 365.98 830,246 +3.81(+1.05%)
Oct 13, 2023 364.96 366.92 359.01 362.17 664,772 -2.10(-0.58%)
Oct 12, 2023 371.26 371.81 362.33 364.27 864,904 -6.05(-1.63%)
Oct 11, 2023 370.35 372.46 367.65 370.32 613,994 +2.31(+0.63%)
Oct 10, 2023 364.45 370.85 363.71 368.01 893,721 +3.10(+0.85%)
Oct 09, 2023 360.44 365.72 360.44 364.92 641,303 +2.40(+0.66%)
Oct 06, 2023 358.13 364.62 356.04 362.52 887,539 +2.77(+0.77%)
Oct 05, 2023 359.60 360.89 355.94 359.75 717,327 -1.00(-0.28%)
Oct 04, 2023 356.39 361.04 355.33 360.74 1,074,183 +5.84(+1.64%)
Oct 03, 2023 362.64 364.12 353.50 354.91 1,031,378 -10.26(-2.81%)
Oct 02, 2023 365.70 370.43 363.04 365.17 1,575,310 +1.30(+0.36%)
Sep 29, 2023 369.94 373.10 363.02 363.86 1,147,179 -3.11(-0.85%)
Sep 28, 2023 361.52 368.75 361.29 366.97 1,915,373 +5.45(+1.51%)
Sep 27, 2023 363.58 364.04 359.38 361.52 1,443,678 -1.00(-0.28%)
Sep 26, 2023 364.63 367.05 361.70 362.53 1,860,796 -7.36(-1.99%)
Sep 25, 2023 368.87 370.47 368.84 369.88 950,373 -0.23(-0.06%)
Sep 22, 2023 370.99 374.31 369.50 370.11 1,164,250 -0.62(-0.17%)
Sep 21, 2023 382.01 383.37 370.58 370.73 1,083,746 -13.87(-3.61%)
Sep 20, 2023 388.37 390.45 384.18 384.60 776,800 -3.06(-0.79%)
Sep 19, 2023 386.32 388.21 385.00 387.66 852,572 -0.21(-0.05%)
Sep 18, 2023 385.33 389.56 384.69 387.87 640,975 +1.25(+0.32%)
Sep 15, 2023 391.81 393.03 386.16 386.61 2,482,859 -7.90(-2.00%)
Sep 14, 2023 392.65 394.71 388.27 394.51 828,970 +6.31(+1.63%)
Sep 13, 2023 385.02 389.24 384.10 388.20 683,683 +2.55(+0.66%)
Sep 12, 2023 385.49 388.28 383.65 385.65 972,857 -2.06(-0.53%)
Sep 11, 2023 389.05 391.16 386.00 387.71 977,453 -1.34(-0.35%)
Sep 08, 2023 392.83 393.81 387.86 389.05 868,301 -2.86(-0.73%)
Sep 07, 2023 387.88 393.48 387.88 391.91 1,165,865 -0.57(-0.14%)
Sep 06, 2023 391.52 394.17 390.29 392.48 1,104,177 +0.60(+0.15%)
Sep 05, 2023 392.78 401.23 391.70 391.88 1,340,008 -0.69(-0.18%)
Sep 01, 2023 391.98 394.94 391.15 392.57 772,679 +3.37(+0.86%)
Aug 31, 2023 391.75 394.20 389.08 389.20 1,206,936 -1.51(-0.39%)
Aug 30, 2023 390.46 393.75 389.82 390.72 753,665 -0.12(-0.03%)
Aug 29, 2023 387.96 391.57 387.16 390.84 664,245 +2.06(+0.53%)
Aug 28, 2023 388.48 391.48 386.24 388.77 1,020,314 +2.15(+0.56%)
Aug 25, 2023 387.30 390.26 384.06 386.62 946,367 +2.14(+0.56%)
Aug 24, 2023 389.44 393.61 384.44 384.48 775,617 -4.68(-1.20%)
Aug 23, 2023 384.12 389.43 382.69 389.16 775,682 +8.14(+2.14%)
Aug 22, 2023 378.39 383.00 376.50 381.03 1,031,518 +5.03(+1.34%)
Aug 21, 2023 379.50 380.68 374.32 376.00 1,176,496 -3.50(-0.92%)
Aug 18, 2023 377.95 382.33 377.68 379.50 1,052,535 -2.36(-0.62%)
Aug 17, 2023 384.92 387.59 381.62 381.86 1,000,870 -2.35(-0.61%)
Aug 16, 2023 382.35 386.61 381.51 384.21 816,409 -0.30(-0.08%)
Aug 15, 2023 383.29 385.97 382.55 384.51 978,302 -1.63(-0.42%)
Aug 14, 2023 385.52 388.07 384.08 386.14 853,290 +0.99(+0.26%)
Aug 11, 2023 382.64 386.03 380.95 385.15 822,778 -0.12(-0.03%)
Aug 10, 2023 387.34 392.16 384.65 385.27 939,307 +0.15(+0.04%)
Aug 09, 2023 383.78 389.44 383.59 385.12 933,277 +1.14(+0.30%)
Aug 08, 2023 385.36 386.40 378.17 383.98 958,178 -3.85(-0.99%)
Aug 07, 2023 385.05 387.95 383.47 387.82 720,201 +3.52(+0.92%)
Aug 04, 2023 382.04 388.16 378.12 384.30 1,204,569 +3.10(+0.81%)
Aug 03, 2023 386.23 386.23 380.19 381.20 2,158,747 -10.46(-2.67%)
Aug 02, 2023 391.71 393.34 388.16 391.67 1,600,066 -4.03(-1.02%)
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.