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 (%)
Feb 28, 2023 337.19 341.97 335.67 338.11 2,065,483 -0.31(-0.09%)
Feb 27, 2023 344.19 344.42 337.32 338.41 1,396,591 -1.85(-0.54%)
Feb 24, 2023 343.42 343.42 337.30 340.27 1,081,555 -4.71(-1.36%)
Feb 23, 2023 345.92 347.49 341.47 344.97 1,257,205 +2.80(+0.82%)
Feb 22, 2023 347.11 348.22 340.46 342.17 1,694,247 -4.54(-1.31%)
Feb 21, 2023 352.20 352.90 346.35 346.71 1,220,704 -9.92(-2.78%)
Feb 17, 2023 350.20 356.81 349.62 356.63 1,221,592 +2.98(+0.84%)
Feb 16, 2023 355.65 358.40 353.62 353.65 978,959 -9.64(-2.65%)
Feb 15, 2023 356.08 363.41 355.98 363.29 1,023,481 +2.68(+0.74%)
Feb 14, 2023 366.15 366.52 359.08 360.61 1,434,776 -5.67(-1.55%)
Feb 13, 2023 360.50 367.13 359.50 366.29 1,475,193 +6.66(+1.85%)
Feb 10, 2023 357.25 361.13 355.14 359.62 1,340,390 +0.21(+0.06%)
Feb 09, 2023 366.83 370.42 358.73 359.42 1,500,803 -2.18(-0.60%)
Feb 08, 2023 363.88 367.23 360.42 361.59 1,165,427 -5.20(-1.42%)
Feb 07, 2023 360.92 367.77 357.94 366.79 869,393 +2.42(+0.66%)
Feb 06, 2023 363.04 365.69 362.05 364.37 1,040,504 -4.20(-1.14%)
Feb 03, 2023 369.22 372.28 366.20 368.57 1,572,779 -10.13(-2.67%)
Feb 02, 2023 377.06 383.90 377.06 378.70 1,281,433 +5.91(+1.59%)
Feb 01, 2023 368.27 375.71 365.06 372.79 1,482,534 +2.21(+0.60%)
Jan 31, 2023 364.96 370.78 362.25 370.57 1,681,744 +8.70(+2.40%)
Jan 30, 2023 365.33 369.45 361.34 361.88 1,216,611 -7.17(-1.94%)
Jan 27, 2023 360.05 370.85 358.53 369.04 1,527,518 +5.94(+1.64%)
Jan 26, 2023 365.52 365.59 360.28 363.10 1,544,500 +0.99(+0.27%)
Jan 25, 2023 358.94 364.35 356.19 362.12 1,060,992 -1.32(-0.36%)
Jan 24, 2023 368.70 368.70 360.05 363.44 927,843 -3.00(-0.82%)
Jan 23, 2023 363.81 369.92 361.34 366.44 1,206,061 +2.68(+0.74%)
Jan 20, 2023 357.04 364.09 357.04 363.76 3,113,676 +6.84(+1.92%)
Jan 19, 2023 356.04 359.56 352.38 356.93 1,164,410 -2.94(-0.82%)
Jan 18, 2023 363.44 370.00 359.59 359.86 1,781,228 -3.27(-0.90%)
Jan 17, 2023 362.14 364.97 360.89 363.13 1,252,049 +1.02(+0.28%)
Jan 13, 2023 359.71 362.45 358.70 362.12 1,464,140 -1.37(-0.38%)
Jan 12, 2023 361.74 364.35 356.19 363.49 1,200,766 +3.68(+1.02%)
Jan 11, 2023 352.02 361.02 351.16 359.81 1,615,952 +9.55(+2.73%)
Jan 10, 2023 345.10 351.26 343.95 350.26 938,638 +4.00(+1.16%)
Jan 09, 2023 347.08 352.33 345.98 346.26 1,719,818 +2.47(+0.72%)
Jan 06, 2023 335.50 345.23 332.00 343.79 1,801,972 +11.62(+3.50%)
Jan 05, 2023 334.18 336.34 330.82 332.17 1,161,541 -5.48(-1.62%)
Jan 04, 2023 336.48 340.92 333.90 337.64 1,410,258 +6.38(+1.92%)
Jan 03, 2023 338.06 339.83 328.27 331.27 1,227,268 +0.23(+0.07%)
Dec 30, 2022 331.79 333.74 328.00 331.04 1,117,163 -4.81(-1.43%)
Dec 29, 2022 328.15 336.26 327.69 335.85 979,553 +10.09(+3.10%)
Dec 28, 2022 327.58 331.12 325.60 325.76 850,000 -1.70(-0.52%)
Dec 27, 2022 328.42 329.80 325.94 327.46 773,945 -1.60(-0.49%)
Dec 23, 2022 325.94 329.08 324.62 329.06 748,785 +0.82(+0.25%)
Dec 22, 2022 330.63 331.01 324.58 328.24 1,472,399 -5.28(-1.58%)
Dec 21, 2022 331.17 334.07 330.26 333.52 1,243,440 +5.28(+1.61%)
Dec 20, 2022 328.32 330.74 326.90 328.24 1,303,399 -3.51(-1.06%)
Dec 19, 2022 334.86 335.43 330.95 331.75 1,493,926 -3.89(-1.16%)
Dec 16, 2022 336.02 337.70 333.79 335.65 4,564,807 -4.92(-1.45%)
Dec 15, 2022 344.39 346.22 338.73 340.57 2,031,438 -9.15(-2.62%)
Dec 14, 2022 353.33 357.15 346.01 349.72 1,731,571 -3.81(-1.08%)
Dec 13, 2022 358.16 362.17 350.46 353.53 1,985,394 +10.38(+3.02%)
Dec 12, 2022 342.57 344.37 340.88 343.15 1,835,347 +0.44(+0.13%)
Dec 09, 2022 347.25 348.92 342.38 342.71 1,520,506 -5.99(-1.72%)
Dec 08, 2022 346.82 353.05 346.82 348.70 1,174,090 +1.27(+0.37%)
Dec 07, 2022 347.51 350.40 344.97 347.43 1,780,775 -0.17(-0.05%)
Dec 06, 2022 346.93 348.64 344.41 347.60 1,556,527 +1.36(+0.39%)
Dec 05, 2022 350.59 353.02 344.38 346.23 2,169,280 -9.38(-2.64%)
Dec 02, 2022 352.26 357.83 351.68 355.61 2,050,312 -2.75(-0.77%)
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.