Skip to main content

S&P Global Inc (NY: SPGI )

424.20 +1.39 (+0.33%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 323.45 324.65 317.94 320.84 1,735,803 -1.16(-0.36%)
Feb 25, 2021 322.92 327.05 320.94 322.00 2,652,849 -1.21(-0.37%)
Feb 24, 2021 317.57 323.59 314.03 323.21 1,707,143 +6.44(+2.03%)
Feb 23, 2021 322.42 323.32 314.71 316.77 2,321,620 -7.15(-2.21%)
Feb 22, 2021 329.70 329.70 322.27 323.92 1,586,678 -5.78(-1.75%)
Feb 19, 2021 329.59 332.31 328.96 329.70 1,287,915 +0.76(+0.23%)
Feb 18, 2021 327.61 331.45 327.61 328.94 1,188,376 -0.46(-0.14%)
Feb 17, 2021 325.93 329.56 325.21 329.40 1,383,861 +0.58(+0.18%)
Feb 16, 2021 330.88 332.38 327.04 328.82 2,346,054 -1.09(-0.33%)
Feb 12, 2021 328.18 330.97 327.76 329.90 2,092,438 +0.06(+0.02%)
Feb 11, 2021 324.95 330.25 323.64 329.85 1,674,539 +6.21(+1.92%)
Feb 10, 2021 325.55 327.38 321.34 323.64 1,862,777 +0.59(+0.18%)
Feb 09, 2021 320.72 328.95 317.49 323.04 3,245,918 +6.75(+2.14%)
Feb 08, 2021 316.40 317.12 313.86 316.29 1,286,304 +1.38(+0.44%)
Feb 05, 2021 319.70 323.11 314.38 314.91 2,215,498 -4.31(-1.35%)
Feb 04, 2021 315.56 319.23 315.13 319.21 1,206,382 +4.08(+1.30%)
Feb 03, 2021 320.72 320.72 315.06 315.13 1,754,429 -5.69(-1.77%)
Feb 02, 2021 315.11 322.81 314.97 320.82 2,466,342 +8.03(+2.57%)
Feb 01, 2021 310.76 313.81 308.26 312.79 1,825,991 +4.70(+1.53%)
Jan 29, 2021 304.56 311.15 303.10 308.09 2,813,617 -1.91(-0.62%)
Jan 28, 2021 300.15 314.57 298.44 310.00 2,800,769 +12.31(+4.14%)
Jan 27, 2021 313.61 318.44 294.97 297.69 3,163,884 -12.35(-3.98%)
Jan 26, 2021 306.50 312.01 304.47 310.04 1,522,336 +3.97(+1.30%)
Jan 25, 2021 307.15 309.27 302.94 306.07 1,495,857 -0.20(-0.07%)
Jan 22, 2021 307.86 311.60 306.20 306.28 1,563,052 -2.51(-0.81%)
Jan 21, 2021 311.11 313.91 307.68 308.79 1,669,160 -4.10(-1.31%)
Jan 20, 2021 308.75 315.33 306.15 312.89 2,880,537 +8.55(+2.81%)
Jan 19, 2021 298.85 305.29 298.08 304.33 2,288,378 +6.99(+2.35%)
Jan 15, 2021 297.78 299.07 295.00 297.35 2,779,971 -0.22(-0.07%)
Jan 14, 2021 304.15 307.50 296.42 297.57 1,965,660 -5.70(-1.88%)
Jan 13, 2021 305.75 306.65 302.61 303.27 1,992,908 -3.70(-1.21%)
Jan 12, 2021 310.76 310.76 304.45 306.98 2,337,215 -3.25(-1.05%)
Jan 11, 2021 315.63 316.30 309.73 310.22 1,590,275 -7.44(-2.34%)
Jan 08, 2021 321.89 321.89 313.62 317.66 1,537,020 -2.16(-0.67%)
Jan 07, 2021 320.16 324.09 317.21 319.82 1,910,426 +0.20(+0.06%)
Jan 06, 2021 317.86 321.19 315.04 319.61 1,685,703 +0.40(+0.12%)
Jan 05, 2021 322.45 325.24 315.95 319.21 2,071,011 -4.67(-1.44%)
Jan 04, 2021 322.38 327.26 321.21 323.88 3,324,509 +4.39(+1.38%)
Dec 31, 2020 319.49 319.49 319.49 1,378,763 +4.96(+1.58%)
Dec 30, 2020 313.64 315.17 311.74 314.53 1,378,763 +2.08(+0.67%)
Dec 29, 2020 311.48 313.83 310.80 312.45 1,089,271 +3.35(+1.08%)
Dec 28, 2020 309.96 310.05 305.53 309.10 1,060,274 +1.42(+0.46%)
Dec 24, 2020 304.42 308.03 304.42 307.68 505,000 +2.87(+0.94%)
Dec 23, 2020 311.00 312.53 304.74 304.81 1,077,861 -5.15(-1.66%)
Dec 22, 2020 309.59 311.25 306.07 309.96 1,674,618 -0.63(-0.20%)
Dec 21, 2020 309.74 310.92 302.92 310.59 2,275,370 -2.84(-0.91%)
Dec 18, 2020 312.22 314.33 310.19 313.43 3,067,352 +1.40(+0.45%)
Dec 17, 2020 313.81 313.81 307.53 312.03 3,109,032 +0.19(+0.06%)
Dec 16, 2020 316.35 316.35 310.75 311.85 1,861,363 -2.89(-0.92%)
Dec 15, 2020 315.66 317.49 314.17 314.73 1,242,544 +0.16(+0.05%)
Dec 14, 2020 318.22 319.54 314.18 314.58 1,715,110 -1.11(-0.35%)
Dec 11, 2020 315.76 319.78 314.17 315.69 1,470,242 -0.98(-0.31%)
Dec 10, 2020 318.03 319.92 314.74 316.67 1,517,830 -1.41(-0.44%)
Dec 09, 2020 324.85 325.73 314.79 318.08 2,058,149 -6.24(-1.92%)
Dec 08, 2020 325.87 327.46 323.76 324.32 1,684,633 -2.47(-0.76%)
Dec 07, 2020 328.72 330.62 323.49 326.79 1,740,346 -3.12(-0.95%)
Dec 04, 2020 321.50 329.95 319.79 329.90 3,148,226 +12.48(+3.93%)
Dec 03, 2020 321.07 325.19 316.50 317.43 1,796,005 -6.48(-2.00%)
Dec 02, 2020 329.10 329.16 321.47 323.91 1,762,620 -1.01(-0.31%)
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.