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

S&P Global Inc (NY: SPGI )

424.96 -5.13 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 (%)
Jul 29, 2022 366.76 371.56 366.02 370.03 1,938,615 +2.30(+0.62%)
Jul 28, 2022 357.77 368.99 355.26 367.73 1,773,645 +13.42(+3.79%)
Jul 27, 2022 349.75 356.13 349.22 354.31 1,658,099 +4.71(+1.35%)
Jul 26, 2022 343.57 353.80 343.45 349.60 2,191,315 +2.05(+0.59%)
Jul 25, 2022 353.91 353.91 345.34 347.55 2,150,329 -7.76(-2.19%)
Jul 22, 2022 357.01 357.63 353.17 355.32 1,746,900 +0.31(+0.09%)
Jul 21, 2022 351.45 355.29 350.16 355.00 1,828,121 +2.97(+0.84%)
Jul 20, 2022 351.50 355.43 350.34 352.04 1,391,969 +1.43(+0.41%)
Jul 19, 2022 343.36 351.00 342.25 350.60 1,819,247 +11.56(+3.41%)
Jul 18, 2022 344.84 348.55 338.34 339.04 1,741,588 -4.02(-1.17%)
Jul 15, 2022 343.08 345.47 341.40 343.06 1,783,172 +4.20(+1.24%)
Jul 14, 2022 332.39 341.06 330.37 338.85 1,533,977 +3.09(+0.92%)
Jul 13, 2022 335.04 337.83 333.18 335.76 2,538,297 -3.96(-1.16%)
Jul 12, 2022 343.44 347.91 337.83 339.72 1,695,456 -5.46(-1.58%)
Jul 11, 2022 347.59 349.85 342.26 345.18 1,531,059 -0.85(-0.25%)
Jul 08, 2022 342.79 349.36 342.78 346.03 1,636,906 +0.64(+0.18%)
Jul 07, 2022 338.69 345.89 338.69 345.39 1,641,482 +2.76(+0.81%)
Jul 06, 2022 340.40 345.23 337.93 342.63 1,790,220 +4.61(+1.37%)
Jul 05, 2022 332.08 338.43 330.57 338.02 2,089,241 +0.97(+0.29%)
Jul 01, 2022 330.57 337.57 328.32 337.05 1,950,976 +6.16(+1.86%)
Jun 30, 2022 327.42 333.57 325.75 330.89 2,193,664 +2.27(+0.69%)
Jun 29, 2022 326.62 332.17 326.28 328.62 1,777,622 +2.01(+0.62%)
Jun 28, 2022 334.04 337.70 325.45 326.61 2,000,478 -7.63(-2.28%)
Jun 27, 2022 336.18 336.98 331.09 334.24 1,761,226 -1.17(-0.35%)
Jun 24, 2022 330.13 335.88 327.64 335.41 4,981,424 +7.77(+2.37%)
Jun 23, 2022 321.18 328.45 320.78 327.63 2,122,138 +8.41(+2.64%)
Jun 22, 2022 311.88 322.52 310.82 319.22 2,038,744 +5.06(+1.61%)
Jun 21, 2022 316.93 320.68 312.56 314.16 3,681,909 +0.09(+0.03%)
Jun 17, 2022 307.71 317.65 307.71 314.07 4,946,610 +3.83(+1.23%)
Jun 16, 2022 307.71 311.05 306.55 310.25 2,742,686 -5.21(-1.65%)
Jun 15, 2022 314.08 320.48 311.75 315.46 2,536,034 +3.84(+1.23%)
Jun 14, 2022 314.06 316.60 308.34 311.62 2,902,099 -4.84(-1.53%)
Jun 13, 2022 320.19 322.98 315.58 316.46 3,419,991 -10.21(-3.13%)
Jun 10, 2022 325.01 330.37 322.51 326.67 2,551,846 -3.60(-1.09%)
Jun 09, 2022 332.24 336.37 330.13 330.27 1,792,172 -2.22(-0.67%)
Jun 08, 2022 335.46 338.91 331.61 332.49 1,650,982 -5.67(-1.68%)
Jun 07, 2022 332.93 339.27 331.98 338.16 1,940,217 +5.71(+1.72%)
Jun 06, 2022 330.66 338.09 330.66 332.44 1,849,651 +2.66(+0.81%)
Jun 03, 2022 330.27 332.53 325.76 329.78 2,318,406 -6.98(-2.07%)
Jun 02, 2022 325.03 336.96 325.03 336.76 2,658,294 +10.83(+3.32%)
Jun 01, 2022 307.28 340.25 306.16 325.93 7,937,932 -17.15(-5.00%)
May 31, 2022 349.95 351.61 342.41 343.08 9,217,596 -10.96(-3.09%)
May 27, 2022 347.77 354.63 347.77 354.04 2,218,387 +8.02(+2.32%)
May 26, 2022 343.24 347.88 341.16 346.02 2,086,205 +5.56(+1.63%)
May 25, 2022 342.59 345.05 338.73 340.46 2,889,884 -3.14(-0.91%)
May 24, 2022 339.77 344.96 338.18 343.61 2,092,582 +0.34(+0.10%)
May 23, 2022 336.45 346.04 335.19 343.26 2,811,509 +7.93(+2.37%)
May 20, 2022 329.56 335.77 327.12 335.33 3,497,607 +10.13(+3.12%)
May 19, 2022 319.70 328.24 318.13 325.20 2,636,418 +1.91(+0.59%)
May 18, 2022 325.53 328.64 322.57 323.29 2,581,107 -8.97(-2.70%)
May 17, 2022 335.12 335.62 328.78 332.26 2,194,788 +3.84(+1.17%)
May 16, 2022 326.44 330.59 324.06 328.42 2,642,761 -1.46(-0.44%)
May 13, 2022 328.36 334.01 325.68 329.88 2,871,184 +7.04(+2.18%)
May 12, 2022 316.28 325.39 315.53 322.83 3,324,217 +3.77(+1.18%)
May 11, 2022 318.00 327.24 316.38 319.06 3,051,105 -2.13(-0.66%)
May 10, 2022 326.82 329.39 315.99 321.20 3,022,175 -0.76(-0.24%)
May 09, 2022 330.42 335.43 321.13 321.96 4,242,721 -16.64(-4.91%)
May 06, 2022 339.64 339.64 330.97 338.60 3,424,657 -1.12(-0.33%)
May 05, 2022 352.76 352.95 336.86 339.72 4,342,092 -17.06(-4.78%)
May 04, 2022 349.41 357.41 340.47 356.78 3,800,944 +4.59(+1.30%)
May 03, 2022 359.45 364.31 349.56 352.19 2,825,583 -7.53(-2.09%)
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.