Skip to main content

S&P Global Inc (NY: SPGI )

371.69 -0.62 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 372.57 375.90 371.07 371.69 1,159,314 -0.62(-0.17%)
Sep 21, 2023 383.64 385.00 372.16 372.31 1,079,151 -13.93(-3.61%)
Sep 20, 2023 390.02 392.12 385.82 386.24 773,507 -3.07(-0.79%)
Sep 19, 2023 387.97 389.87 386.64 389.31 848,958 -0.21(-0.05%)
Sep 18, 2023 386.97 391.22 386.33 389.52 638,258 +1.26(+0.32%)
Sep 15, 2023 393.48 394.70 387.80 388.26 2,472,332 -7.93(-2.00%)
Sep 14, 2023 394.32 396.39 389.92 396.19 825,456 +6.34(+1.63%)
Sep 13, 2023 386.66 390.90 385.73 389.85 680,785 +2.56(+0.66%)
Sep 12, 2023 387.13 389.94 385.28 387.29 968,733 -2.07(-0.53%)
Sep 11, 2023 390.71 392.83 387.64 389.36 973,309 -1.35(-0.35%)
Sep 08, 2023 394.50 395.49 389.51 390.71 864,620 -2.87(-0.73%)
Sep 07, 2023 389.53 395.16 389.53 393.58 1,160,922 -0.57(-0.14%)
Sep 06, 2023 393.19 395.85 391.95 394.15 1,099,496 +0.60(+0.15%)
Sep 05, 2023 394.45 402.94 393.37 393.55 1,334,327 -0.69(-0.18%)
Sep 01, 2023 393.65 396.62 392.82 394.24 769,403 +3.38(+0.86%)
Aug 31, 2023 393.42 395.88 390.74 390.86 1,201,819 -1.52(-0.39%)
Aug 30, 2023 392.12 395.43 391.48 392.38 750,470 -0.12(-0.03%)
Aug 29, 2023 389.61 393.24 388.81 392.50 661,429 +2.07(+0.53%)
Aug 28, 2023 390.13 393.15 387.88 390.43 1,015,988 +2.16(+0.56%)
Aug 25, 2023 388.95 391.92 385.70 388.27 942,355 +2.15(+0.56%)
Aug 24, 2023 391.10 395.29 386.08 386.12 772,329 -4.70(-1.20%)
Aug 23, 2023 385.76 391.09 384.32 390.82 772,393 +8.17(+2.14%)
Aug 22, 2023 380.00 384.63 378.10 382.65 1,027,144 +5.05(+1.34%)
Aug 21, 2023 381.11 382.30 375.91 377.60 1,171,508 -3.51(-0.92%)
Aug 18, 2023 379.56 383.95 379.29 381.11 1,048,072 -2.37(-0.62%)
Aug 17, 2023 386.56 389.24 383.25 383.49 996,626 -2.37(-0.61%)
Aug 16, 2023 383.98 388.25 383.14 385.85 812,947 -0.30(-0.08%)
Aug 15, 2023 384.92 387.61 384.18 386.15 974,154 -1.64(-0.42%)
Aug 14, 2023 387.16 389.72 385.71 387.79 849,672 +1.00(+0.26%)
Aug 11, 2023 384.27 387.68 382.57 386.79 819,290 -0.12(-0.03%)
Aug 10, 2023 388.99 393.83 386.29 386.91 935,325 +0.15(+0.04%)
Aug 09, 2023 385.41 391.10 385.22 386.76 929,320 +1.15(+0.30%)
Aug 08, 2023 387.00 388.05 379.79 385.61 954,115 -3.86(-0.99%)
Aug 07, 2023 386.69 389.60 385.10 389.47 717,147 +3.53(+0.92%)
Aug 04, 2023 383.67 389.81 379.74 385.94 1,199,462 +3.11(+0.81%)
Aug 03, 2023 387.88 387.88 381.81 382.83 2,149,593 -10.51(-2.67%)
Aug 02, 2023 393.38 395.02 389.81 393.33 1,593,282 -4.05(-1.02%)
Aug 01, 2023 393.48 397.94 392.45 397.38 1,224,219 +3.79(+0.96%)
Jul 31, 2023 390.88 394.35 387.14 393.59 1,920,638 +2.35(+0.60%)
Jul 28, 2023 397.08 400.90 391.11 391.25 2,424,460 -3.51(-0.89%)
Jul 27, 2023 402.56 411.47 392.85 394.76 3,538,412 -32.65(-7.64%)
Jul 26, 2023 427.07 427.65 424.42 427.41 1,355,849 +0.88(+0.21%)
Jul 25, 2023 420.44 427.65 419.53 426.54 1,357,060 +4.72(+1.12%)
Jul 24, 2023 423.41 424.52 420.07 421.82 1,445,551 -0.49(-0.12%)
Jul 21, 2023 423.79 424.30 422.28 422.31 1,354,204 -0.50(-0.12%)
Jul 20, 2023 421.93 423.12 419.84 422.81 1,087,971 +1.26(+0.30%)
Jul 19, 2023 422.73 424.35 419.97 421.55 1,323,321 +0.68(+0.16%)
Jul 18, 2023 416.75 421.28 416.04 420.87 1,026,529 +4.45(+1.07%)
Jul 17, 2023 415.74 417.67 413.76 416.42 1,192,141 +1.37(+0.33%)
Jul 14, 2023 411.66 416.39 411.33 415.05 1,285,633 +3.98(+0.97%)
Jul 13, 2023 409.04 412.60 406.33 411.07 1,255,733 +5.46(+1.35%)
Jul 12, 2023 402.88 408.50 402.23 405.62 1,956,884 +10.12(+2.56%)
Jul 11, 2023 396.06 398.94 394.05 395.50 928,740 -2.00(-0.50%)
Jul 10, 2023 393.07 399.84 393.07 397.50 842,747 +5.17(+1.32%)
Jul 07, 2023 392.31 397.14 391.09 392.34 813,458 -2.10(-0.53%)
Jul 06, 2023 394.44 396.60 391.64 394.44 1,033,868 -4.23(-1.06%)
Jul 05, 2023 394.51 400.40 392.00 398.67 1,165,741 +2.67(+0.68%)
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.