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

S&P Global Inc (NY: SPGI )

431.00 -7.24 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2020 357.27 357.42 352.58 354.66 801,021 -0.40(-0.11%)
Aug 28, 2020 353.89 355.29 351.59 355.06 526,810 +2.76(+0.78%)
Aug 27, 2020 353.99 355.74 348.33 352.30 620,529 -0.42(-0.12%)
Aug 26, 2020 346.51 355.62 345.69 352.71 699,316 +5.72(+1.65%)
Aug 25, 2020 349.57 349.69 345.69 346.99 545,767 -0.80(-0.23%)
Aug 24, 2020 351.74 352.63 346.11 347.80 609,185 -1.94(-0.56%)
Aug 21, 2020 349.52 351.05 346.20 349.74 747,748 +0.76(+0.22%)
Aug 20, 2020 343.08 349.23 342.98 348.98 761,266 +3.00(+0.87%)
Aug 19, 2020 349.52 350.79 345.62 345.97 1,054,735 -1.94(-0.56%)
Aug 18, 2020 345.04 350.00 344.42 347.91 580,990 +2.88(+0.83%)
Aug 17, 2020 341.29 347.65 341.29 345.03 640,511 +4.71(+1.38%)
Aug 14, 2020 342.46 345.62 338.96 340.33 549,425 -3.73(-1.08%)
Aug 13, 2020 335.61 344.39 335.61 344.06 748,410 +6.71(+1.99%)
Aug 12, 2020 335.66 341.03 335.27 337.35 540,654 +5.29(+1.59%)
Aug 11, 2020 333.24 337.86 330.14 332.06 771,278 -0.35(-0.10%)
Aug 10, 2020 333.30 333.60 328.94 332.41 571,990 -3.09(-0.92%)
Aug 07, 2020 338.13 339.57 330.08 335.50 856,950 -5.12(-1.50%)
Aug 06, 2020 335.37 340.77 334.61 340.62 645,182 +5.00(+1.49%)
Aug 05, 2020 335.26 338.09 333.93 335.61 737,924 +1.56(+0.47%)
Aug 04, 2020 336.69 339.00 330.53 334.05 1,155,517 -4.74(-1.40%)
Aug 03, 2020 340.80 343.24 337.69 338.79 696,967 +0.42(+0.12%)
Jul 31, 2020 341.67 342.71 333.03 338.38 1,166,235 -2.05(-0.60%)
Jul 30, 2020 342.35 344.54 336.84 340.43 1,161,976 -7.24(-2.08%)
Jul 29, 2020 336.43 347.80 336.43 347.66 1,072,613 +11.85(+3.53%)
Jul 28, 2020 344.48 344.48 331.97 335.82 1,226,845 -3.59(-1.06%)
Jul 27, 2020 338.26 343.45 337.55 339.41 1,094,982 +1.30(+0.39%)
Jul 24, 2020 335.58 340.37 333.74 338.11 891,005 +1.65(+0.49%)
Jul 23, 2020 342.96 345.52 334.48 336.45 1,431,874 -7.91(-2.30%)
Jul 22, 2020 341.88 346.10 341.65 344.37 656,930 +1.56(+0.46%)
Jul 21, 2020 346.83 347.31 341.28 342.80 633,060 -3.15(-0.91%)
Jul 20, 2020 340.65 347.13 340.65 345.95 618,668 +3.29(+0.96%)
Jul 17, 2020 339.56 343.05 337.76 342.67 597,971 +5.00(+1.48%)
Jul 16, 2020 341.11 342.63 335.09 337.66 646,499 -5.11(-1.49%)
Jul 15, 2020 344.96 344.96 338.36 342.77 634,765 +3.05(+0.90%)
Jul 14, 2020 333.24 339.88 332.19 339.72 749,952 +5.36(+1.60%)
Jul 13, 2020 341.05 344.37 332.58 334.36 952,002 -5.53(-1.63%)
Jul 10, 2020 341.05 342.33 336.71 339.88 849,912 -0.88(-0.26%)
Jul 09, 2020 341.94 344.69 337.59 340.76 1,165,973 -1.55(-0.45%)
Jul 08, 2020 333.68 342.72 333.68 342.31 1,160,497 +12.68(+3.85%)
Jul 07, 2020 327.88 333.90 327.88 329.62 866,111 +0.17(+0.05%)
Jul 06, 2020 327.12 332.39 326.15 329.46 1,341,997 +7.51(+2.33%)
Jul 02, 2020 326.88 327.79 321.32 321.95 732,740 -1.23(-0.38%)
Jul 01, 2020 319.22 324.74 317.55 323.18 997,040 +4.87(+1.53%)
Jun 30, 2020 310.71 319.37 309.56 318.31 1,887,427 +7.91(+2.55%)
Jun 29, 2020 314.13 314.13 307.45 310.40 1,343,776 -0.30(-0.10%)
Jun 26, 2020 313.89 316.81 310.25 310.70 2,653,763 -6.01(-1.90%)
Jun 25, 2020 307.59 317.12 305.29 316.71 1,088,814 +9.52(+3.10%)
Jun 24, 2020 313.55 315.37 305.67 307.19 1,343,762 -10.23(-3.22%)
Jun 23, 2020 318.38 321.27 315.92 317.42 921,184 +2.13(+0.67%)
Jun 22, 2020 312.74 315.85 309.90 315.30 1,377,068 +2.54(+0.81%)
Jun 19, 2020 321.01 321.71 310.39 312.75 2,000,414 -2.98(-0.94%)
Jun 18, 2020 313.54 316.66 312.36 315.73 751,795 +0.47(+0.15%)
Jun 17, 2020 315.55 318.40 314.13 315.26 928,172 +1.34(+0.43%)
Jun 16, 2020 318.81 318.81 308.24 313.92 951,121 +5.10(+1.65%)
Jun 15, 2020 299.49 310.02 297.67 308.81 1,033,028 +2.65(+0.86%)
Jun 12, 2020 303.75 307.43 299.49 306.17 1,209,606 +9.54(+3.22%)
Jun 11, 2020 313.98 315.12 296.11 296.62 1,721,886 -23.33(-7.29%)
Jun 10, 2020 317.83 322.76 315.06 319.95 1,176,224 +3.45(+1.09%)
Jun 09, 2020 318.08 319.64 315.60 316.50 1,000,475 -4.22(-1.32%)
Jun 08, 2020 319.66 321.79 314.84 320.73 1,155,997 -1.34(-0.42%)
Jun 05, 2020 321.21 323.31 318.45 322.07 1,575,613 +5.78(+1.83%)
Jun 04, 2020 319.88 322.29 313.35 316.29 1,251,485 -5.79(-1.80%)
Jun 03, 2020 318.93 323.30 315.55 322.08 1,096,089 +5.81(+1.84%)
Jun 02, 2020 314.77 316.71 312.35 316.27 1,325,078 +0.07(+0.02%)
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.