S&P Global Inc (NY: SPGI )

337.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 337.58 339.82 334.31 337.25 1,001,918 -0.66(-0.20%)
Oct 21, 2020 342.51 344.71 337.27 337.91 691,054 -2.24(-0.66%)
Oct 20, 2020 340.33 343.86 339.30 340.15 1,032,533 -1.00(-0.29%)
Oct 19, 2020 349.25 352.24 340.42 341.15 731,609 -7.02(-2.02%)
Oct 16, 2020 348.00 351.98 346.69 348.17 1,109,600 +0.72(+0.21%)
Oct 15, 2020 347.81 351.54 345.28 347.45 962,980 -4.06(-1.16%)
Oct 14, 2020 356.98 357.35 350.34 351.51 812,011 -2.49(-0.70%)
Oct 13, 2020 360.09 360.09 352.44 354.00 1,163,930 -6.09(-1.69%)
Oct 12, 2020 361.64 364.09 358.18 360.09 687,219 +3.33(+0.93%)
Oct 09, 2020 358.98 359.71 356.06 356.76 812,200 -0.44(-0.12%)
Oct 08, 2020 355.67 360.78 355.08 357.20 547,833 +2.30(+0.65%)
Oct 07, 2020 355.92 358.83 351.88 354.90 703,068 +0.59(+0.17%)
Oct 06, 2020 367.23 367.23 354.05 354.31 776,319 -10.66(-2.92%)
Oct 05, 2020 365.70 365.98 361.98 364.97 517,274 +1.99(+0.55%)
Oct 02, 2020 359.87 365.50 357.07 362.98 719,500 -0.75(-0.21%)
Oct 01, 2020 364.89 368.14 361.29 363.73 650,276 +3.13(+0.87%)
Sep 30, 2020 357.00 363.71 355.62 360.60 1,011,977 +3.62(+1.01%)
Sep 29, 2020 355.94 360.32 354.55 356.98 580,868 +1.43(+0.40%)
Sep 28, 2020 357.21 359.68 355.12 355.55 741,489 +2.70(+0.77%)
Sep 25, 2020 345.11 354.88 344.52 352.85 578,800 +6.98(+2.02%)
Sep 24, 2020 343.89 348.39 342.09 345.87 644,389 +2.81(+0.82%)
Sep 23, 2020 350.52 352.17 342.69 343.06 628,097 -7.11(-2.03%)
Sep 22, 2020 351.33 353.41 344.57 350.17 748,171 -0.72(-0.21%)
Sep 21, 2020 345.88 351.21 342.09 350.89 1,129,835 -0.12(-0.03%)
Sep 18, 2020 352.13 354.77 348.75 351.01 992,700 -0.72(-0.20%)
Sep 17, 2020 352.66 358.20 349.05 351.73 783,664 -5.81(-1.62%)
Sep 16, 2020 355.87 360.04 355.65 357.54 907,133 +0.34(+0.10%)
Sep 15, 2020 357.42 360.53 354.63 357.20 779,327 +4.11(+1.16%)
Sep 14, 2020 352.52 356.81 352.00 353.09 628,485 +4.30(+1.23%)
Sep 11, 2020 347.32 351.22 345.70 348.79 681,800 +4.31(+1.25%)
Sep 10, 2020 351.58 354.68 342.53 344.48 679,609 -7.30(-2.08%)
Sep 09, 2020 346.00 356.36 344.88 351.78 842,932 +11.12(+3.26%)
Sep 08, 2020 339.66 344.91 335.05 340.66 1,054,960 -4.52(-1.31%)
Sep 04, 2020 353.66 356.52 337.79 345.18 1,274,900 -8.51(-2.41%)
Sep 03, 2020 376.40 376.68 351.75 353.69 1,352,142 -24.72(-6.53%)
Sep 02, 2020 370.14 379.87 369.73 378.41 764,867 +10.02(+2.72%)
Sep 01, 2020 366.22 369.77 364.84 368.39 564,890 +1.97(+0.54%)
Aug 31, 2020 369.12 369.27 364.27 366.42 775,310 -0.41(-0.11%)
Aug 28, 2020 365.63 367.07 363.25 366.83 509,900 +2.85(+0.78%)
Aug 27, 2020 365.73 367.54 359.88 363.98 600,611 -0.43(-0.12%)
Aug 26, 2020 358.00 367.41 357.15 364.41 676,869 +5.91(+1.65%)
Aug 25, 2020 361.16 361.29 357.15 358.50 528,249 -1.50(-0.42%)
Aug 24, 2020 364.08 365.00 358.25 360.00 588,534 -2.01(-0.56%)
Aug 21, 2020 361.79 363.36 358.35 362.01 722,400 +0.79(+0.22%)
Aug 20, 2020 355.12 361.48 355.01 361.22 735,459 +3.11(+0.87%)
Aug 19, 2020 361.79 363.10 357.75 358.11 1,018,980 -2.01(-0.56%)
Aug 18, 2020 357.15 362.28 356.50 360.12 561,295 +2.98(+0.83%)
Aug 17, 2020 353.27 359.85 353.27 357.14 618,798 +4.87(+1.38%)
Aug 14, 2020 354.48 357.75 350.85 352.27 530,800 -3.86(-1.08%)
Aug 13, 2020 347.39 356.47 347.39 356.13 723,039 +6.94(+1.99%)
Aug 12, 2020 347.44 353.00 347.03 349.19 522,326 +5.48(+1.59%)
Aug 11, 2020 344.93 349.71 341.73 343.71 745,132 -0.36(-0.10%)
Aug 10, 2020 345.00 345.31 340.48 344.07 552,600 -3.20(-0.92%)
Aug 07, 2020 350.00 351.49 341.66 347.27 827,900 -5.30(-1.50%)
Aug 06, 2020 347.14 352.73 346.35 352.57 623,311 +5.18(+1.49%)
Aug 05, 2020 347.02 349.95 345.65 347.39 712,909 +1.62(+0.47%)
Aug 04, 2020 348.50 350.90 342.13 345.77 1,116,345 -4.91(-1.40%)
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.