Skip to main content

S&P Global Inc (NY: SPGI )

437.74 -4.14 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 439.54 441.57 437.00 437.74 1,079,998 -4.14(-0.94%)
May 17, 2024 439.68 442.10 437.14 441.88 1,236,194 +3.86(+0.88%)
May 16, 2024 435.86 440.86 432.33 438.02 1,105,954 +2.32(+0.53%)
May 15, 2024 429.31 435.97 428.13 435.70 1,272,093 +7.67(+1.79%)
May 14, 2024 428.01 429.74 420.37 428.03 1,692,638 +0.02(+0.00%)
May 13, 2024 432.48 433.58 427.62 428.01 1,135,341 -3.56(-0.82%)
May 10, 2024 433.75 435.26 431.14 431.57 859,038 -0.72(-0.17%)
May 09, 2024 429.09 432.43 428.68 432.29 1,289,271 +3.08(+0.72%)
May 08, 2024 428.40 430.40 427.46 429.21 748,985 +0.65(+0.15%)
May 07, 2024 425.10 428.81 425.10 428.56 795,107 +2.80(+0.66%)
May 06, 2024 427.39 427.77 420.88 425.76 1,316,542 +0.58(+0.14%)
May 03, 2024 421.96 425.37 420.52 425.18 1,917,840 +8.22(+1.97%)
May 02, 2024 417.54 419.24 408.84 416.96 1,221,981 +0.76(+0.18%)
May 01, 2024 413.86 421.05 413.86 416.20 1,083,083 +0.37(+0.09%)
Apr 30, 2024 414.90 417.35 410.48 415.83 2,004,250 +0.52(+0.13%)
Apr 29, 2024 418.00 418.00 414.41 415.31 1,667,259 -0.47(-0.11%)
Apr 26, 2024 416.01 418.86 412.85 415.78 1,611,467 +0.28(+0.07%)
Apr 25, 2024 428.04 429.99 407.69 415.50 2,419,062 +2.22(+0.54%)
Apr 24, 2024 412.13 414.58 408.95 413.28 3,357,528 +0.02(+0.00%)
Apr 23, 2024 417.04 418.19 411.38 413.26 2,356,240 -3.67(-0.88%)
Apr 22, 2024 415.00 417.90 413.04 416.93 1,168,551 +4.37(+1.06%)
Apr 19, 2024 414.69 414.85 409.90 412.56 1,138,656 -0.81(-0.20%)
Apr 18, 2024 414.96 415.78 408.39 413.37 1,155,157 +1.26(+0.31%)
Apr 17, 2024 411.39 413.94 409.51 412.11 851,068 +3.55(+0.87%)
Apr 16, 2024 409.25 413.51 407.75 408.56 1,058,849 -1.00(-0.24%)
Apr 15, 2024 421.83 422.64 408.26 409.56 1,054,035 -8.25(-1.97%)
Apr 12, 2024 419.23 421.94 416.45 417.81 1,182,232 -5.11(-1.21%)
Apr 11, 2024 424.26 425.99 422.04 422.92 1,129,158 -1.12(-0.26%)
Apr 10, 2024 428.79 430.31 423.32 424.04 954,404 -10.96(-2.52%)
Apr 09, 2024 437.39 438.31 432.29 435.00 739,438 +0.89(+0.21%)
Apr 08, 2024 432.02 435.64 431.83 434.11 1,049,746 +2.52(+0.58%)
Apr 05, 2024 428.33 432.11 424.02 431.59 1,158,024 +3.17(+0.74%)
Apr 04, 2024 429.12 437.39 427.22 428.42 1,588,381 +1.96(+0.46%)
Apr 03, 2024 424.93 426.95 424.21 426.46 1,027,052 +0.35(+0.08%)
Apr 02, 2024 426.58 427.20 422.68 426.11 1,409,084 -0.98(-0.23%)
Apr 01, 2024 429.09 431.16 426.86 427.09 1,682,336 +1.64(+0.39%)
Mar 28, 2024 424.52 426.44 426.34 425.45 1,884,187 +2.64(+0.62%)
Mar 27, 2024 422.96 423.48 418.67 422.81 1,252,918 +3.32(+0.79%)
Mar 26, 2024 418.94 421.19 417.18 419.49 1,331,759 +1.01(+0.24%)
Mar 25, 2024 417.44 418.83 412.80 418.48 1,348,562 -0.65(-0.16%)
Mar 22, 2024 429.37 431.09 419.01 419.13 1,480,324 -9.42(-2.20%)
Mar 21, 2024 427.35 431.40 426.00 428.55 1,248,402 +2.52(+0.59%)
Mar 20, 2024 424.15 426.06 421.73 426.03 1,333,130 +2.06(+0.49%)
Mar 19, 2024 422.39 424.06 420.74 423.97 1,643,937 +2.22(+0.53%)
Mar 18, 2024 424.07 426.21 421.36 421.75 1,023,177 -1.06(-0.25%)
Mar 15, 2024 420.03 424.52 418.65 422.81 2,537,098 -0.66(-0.16%)
Mar 14, 2024 426.72 428.10 421.06 423.47 1,422,611 -4.56(-1.07%)
Mar 13, 2024 428.29 430.17 426.68 428.03 750,209 -0.58(-0.14%)
Mar 12, 2024 429.32 430.73 426.15 428.61 1,005,610 +1.93(+0.45%)
Mar 11, 2024 427.00 428.69 423.29 426.68 987,358 -1.55(-0.36%)
Mar 08, 2024 427.74 430.60 426.87 428.23 1,138,747 +1.56(+0.37%)
Mar 07, 2024 430.73 430.73 426.40 426.67 1,189,033 +0.53(+0.12%)
Mar 06, 2024 424.33 426.90 422.35 426.14 1,529,776 +3.83(+0.91%)
Mar 05, 2024 423.81 427.06 421.39 422.31 1,454,503 -3.13(-0.74%)
Mar 04, 2024 428.38 429.51 423.95 425.44 2,056,741 -3.57(-0.83%)
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.