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

S&P Global Inc (NY: SPGI )

513.19 +1.49 (+0.29%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 27, 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 (%)
May 29, 2020 309.19 314.38 307.01 313.44 2,007,351 +6.00(+1.95%)
May 28, 2020 306.44 311.99 303.58 307.44 1,999,934 +3.25(+1.07%)
May 27, 2020 305.60 305.60 297.16 304.19 1,226,621 +2.98(+0.99%)
May 26, 2020 306.92 307.52 300.11 301.21 1,758,004 +1.11(+0.37%)
May 22, 2020 299.21 300.84 295.92 300.10 645,859 +1.06(+0.35%)
May 21, 2020 302.44 304.86 297.57 299.04 753,634 -3.12(-1.03%)
May 20, 2020 303.47 305.11 300.60 302.16 832,636 +2.80(+0.94%)
May 19, 2020 300.00 305.32 298.95 299.36 1,286,252 -0.52(-0.17%)
May 18, 2020 299.32 304.33 298.90 299.88 1,842,482 +8.17(+2.80%)
May 15, 2020 287.14 293.14 286.12 291.71 2,037,548 +2.91(+1.01%)
May 14, 2020 280.42 288.94 279.14 288.80 1,302,737 +5.50(+1.94%)
May 13, 2020 286.51 291.07 280.98 283.30 1,706,831 -4.63(-1.61%)
May 12, 2020 293.46 295.58 287.93 287.93 1,354,847 -1.41(-0.49%)
May 11, 2020 282.95 291.84 281.61 289.34 1,253,278 +2.92(+1.02%)
May 08, 2020 288.69 288.69 284.62 286.42 885,289 +1.99(+0.70%)
May 07, 2020 283.44 286.54 281.87 284.43 1,332,909 +5.99(+2.15%)
May 06, 2020 283.70 286.22 278.02 278.45 915,561 -5.82(-2.05%)
May 05, 2020 278.70 287.30 277.45 284.27 1,090,846 +9.28(+3.37%)
May 04, 2020 272.62 277.26 270.47 274.99 1,234,321 -0.28(-0.10%)
May 01, 2020 276.82 278.13 273.38 275.27 1,197,048 -6.56(-2.33%)
Apr 30, 2020 278.36 283.97 277.63 281.83 1,991,643 -1.48(-0.52%)
Apr 29, 2020 291.82 292.33 282.35 283.32 1,825,965 -1.36(-0.48%)
Apr 28, 2020 288.69 296.78 281.48 284.67 2,128,317 +4.47(+1.59%)
Apr 27, 2020 275.66 281.04 274.43 280.21 1,340,260 +6.98(+2.55%)
Apr 24, 2020 271.95 273.80 269.81 273.23 1,168,470 +4.21(+1.57%)
Apr 23, 2020 266.35 270.69 265.62 269.02 1,766,041 +3.42(+1.29%)
Apr 22, 2020 262.42 266.94 259.24 265.60 1,155,830 +8.45(+3.29%)
Apr 21, 2020 261.02 263.23 255.89 257.15 1,928,921 -11.49(-4.28%)
Apr 20, 2020 267.37 270.08 266.06 268.64 1,572,227 -3.29(-1.21%)
Apr 17, 2020 272.02 275.81 267.79 271.93 2,772,259 +7.74(+2.93%)
Apr 16, 2020 263.84 265.73 260.67 264.19 1,314,967 +1.25(+0.48%)
Apr 15, 2020 260.01 264.55 257.06 262.94 1,656,450 -3.94(-1.47%)
Apr 14, 2020 265.20 268.47 261.02 266.88 2,690,170 +8.56(+3.32%)
Apr 13, 2020 268.96 269.83 257.29 258.31 3,014,081 -14.54(-5.33%)
Apr 09, 2020 253.03 274.13 253.03 272.86 2,847,912 +21.21(+8.43%)
Apr 08, 2020 249.71 252.21 245.60 251.65 1,378,135 +5.25(+2.13%)
Apr 07, 2020 254.87 255.24 246.09 246.40 1,744,354 +0.22(+0.09%)
Apr 06, 2020 238.87 247.60 234.76 246.18 2,212,684 +16.39(+7.13%)
Apr 03, 2020 229.34 232.37 227.12 229.79 2,304,414 -2.44(-1.05%)
Apr 02, 2020 224.54 232.58 221.43 232.24 1,803,625 +6.75(+2.99%)
Apr 01, 2020 225.14 230.41 224.61 225.49 3,593,552 -10.32(-4.37%)
Mar 31, 2020 234.75 238.82 231.42 235.81 3,956,609 -1.87(-0.79%)
Mar 30, 2020 232.31 239.25 230.00 237.67 2,628,683 +6.97(+3.02%)
Mar 27, 2020 230.06 237.23 227.84 230.71 3,039,436 -5.00(-2.12%)
Mar 26, 2020 222.80 237.25 221.72 235.71 2,997,461 +17.09(+7.82%)
Mar 25, 2020 211.83 225.85 209.14 218.62 2,125,431 +8.21(+3.90%)
Mar 24, 2020 195.13 211.12 192.36 210.41 2,863,795 +25.61(+13.86%)
Mar 23, 2020 195.18 204.03 184.10 184.81 2,707,291 -16.11(-8.02%)
Mar 20, 2020 203.05 206.89 197.37 200.91 3,698,077 +0.97(+0.49%)
Mar 19, 2020 183.97 203.93 179.70 199.94 3,329,083 +14.15(+7.61%)
Mar 18, 2020 204.87 210.28 179.04 185.80 4,401,666 -33.28(-15.19%)
Mar 17, 2020 220.00 222.56 211.85 219.07 3,330,895 +5.29(+2.48%)
Mar 16, 2020 214.21 223.56 201.78 213.78 3,241,690 -24.96(-10.46%)
Mar 13, 2020 228.76 240.49 217.17 238.74 3,527,442 +24.99(+11.69%)
Mar 12, 2020 215.77 222.66 205.61 213.75 4,842,561 -17.54(-7.58%)
Mar 11, 2020 241.45 245.16 228.28 231.29 3,528,557 -18.10(-7.26%)
Mar 10, 2020 242.99 249.65 236.41 249.40 3,179,191 +16.03(+6.87%)
Mar 09, 2020 240.42 249.02 232.82 233.36 4,102,174 -27.47(-10.53%)
Mar 06, 2020 258.75 262.04 254.04 260.84 2,612,119 -7.08(-2.64%)
Mar 05, 2020 278.39 278.56 264.59 267.92 1,896,285 -16.98(-5.96%)
Mar 04, 2020 274.28 285.07 271.30 284.89 1,525,875 +15.32(+5.68%)
Mar 03, 2020 278.90 286.41 267.19 269.57 2,797,348 -8.82(-3.17%)
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.