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

S&P Global Inc (NY: SPGI )

424.96 -5.13 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 309.75 314.95 307.56 314.00 2,003,712 +6.01(+1.95%)
May 28, 2020 307.00 312.56 304.13 308.00 1,996,309 +3.26(+1.07%)
May 27, 2020 306.15 306.15 297.70 304.74 1,224,397 +2.98(+0.99%)
May 26, 2020 307.47 308.08 300.65 301.75 1,754,817 +1.11(+0.37%)
May 22, 2020 299.76 301.38 296.46 300.64 644,688 +1.06(+0.35%)
May 21, 2020 302.99 305.42 298.11 299.58 752,268 -3.12(-1.03%)
May 20, 2020 304.02 305.66 301.14 302.71 831,127 +2.81(+0.94%)
May 19, 2020 300.55 305.88 299.50 299.90 1,283,921 -0.52(-0.17%)
May 18, 2020 299.86 304.88 299.45 300.42 1,839,142 +8.19(+2.80%)
May 15, 2020 287.66 293.67 286.63 292.24 2,033,855 +2.91(+1.01%)
May 14, 2020 280.93 289.46 279.65 289.32 1,300,375 +5.51(+1.94%)
May 13, 2020 287.03 291.60 281.49 283.81 1,703,737 -4.64(-1.61%)
May 12, 2020 293.99 296.12 288.45 288.45 1,352,391 -1.42(-0.49%)
May 11, 2020 283.46 292.37 282.12 289.87 1,251,006 +2.92(+1.02%)
May 08, 2020 289.21 289.21 285.14 286.94 883,685 +2.00(+0.70%)
May 07, 2020 283.95 287.06 282.38 284.95 1,330,493 +6.00(+2.15%)
May 06, 2020 284.22 286.74 278.53 278.95 913,901 -5.83(-2.05%)
May 05, 2020 279.20 287.82 277.96 284.78 1,088,869 +9.29(+3.37%)
May 04, 2020 273.11 277.77 270.96 275.49 1,232,083 -0.28(-0.10%)
May 01, 2020 277.32 278.63 273.87 275.77 1,194,878 -6.57(-2.33%)
Apr 30, 2020 278.87 284.49 278.13 282.35 1,988,033 -1.48(-0.52%)
Apr 29, 2020 292.35 292.86 282.87 283.83 1,822,655 -1.36(-0.48%)
Apr 28, 2020 289.21 297.32 281.99 285.19 2,124,459 +4.47(+1.59%)
Apr 27, 2020 276.16 281.55 274.93 280.72 1,337,831 +6.99(+2.55%)
Apr 24, 2020 272.44 274.30 270.30 273.73 1,166,352 +4.22(+1.57%)
Apr 23, 2020 266.83 271.18 266.10 269.50 1,762,840 +3.42(+1.29%)
Apr 22, 2020 262.90 267.42 259.71 266.08 1,153,735 +8.46(+3.29%)
Apr 21, 2020 261.49 263.71 256.36 257.62 1,925,425 -11.51(-4.28%)
Apr 20, 2020 267.86 270.57 266.55 269.13 1,569,377 -3.30(-1.21%)
Apr 17, 2020 272.51 276.31 268.28 272.43 2,767,234 +7.75(+2.93%)
Apr 16, 2020 264.32 266.21 261.15 264.68 1,312,584 +1.25(+0.48%)
Apr 15, 2020 260.48 265.03 257.53 263.42 1,653,447 -3.94(-1.47%)
Apr 14, 2020 265.69 268.95 261.49 267.36 2,685,293 +8.58(+3.32%)
Apr 13, 2020 269.45 270.32 257.75 258.79 3,008,617 -14.57(-5.33%)
Apr 09, 2020 253.49 274.63 253.49 273.35 2,842,750 +21.25(+8.43%)
Apr 08, 2020 250.17 252.66 246.04 252.10 1,375,637 +5.25(+2.13%)
Apr 07, 2020 255.33 255.70 246.54 246.85 1,741,192 +0.22(+0.09%)
Apr 06, 2020 239.30 248.04 235.19 246.63 2,208,673 +16.42(+7.13%)
Apr 03, 2020 229.76 232.79 227.53 230.21 2,300,236 -2.45(-1.05%)
Apr 02, 2020 224.95 233.01 221.83 232.66 1,800,355 +6.76(+2.99%)
Apr 01, 2020 225.54 230.83 225.01 225.90 3,587,038 -10.33(-4.37%)
Mar 31, 2020 235.18 239.25 231.84 236.24 3,949,437 -1.87(-0.79%)
Mar 30, 2020 232.73 239.69 230.41 238.11 2,623,918 +6.98(+3.02%)
Mar 27, 2020 230.48 237.66 228.25 231.13 3,033,926 -5.01(-2.12%)
Mar 26, 2020 223.20 237.68 222.12 236.14 2,992,027 +17.12(+7.82%)
Mar 25, 2020 212.21 226.26 209.52 219.02 2,121,578 +8.22(+3.90%)
Mar 24, 2020 195.49 211.51 192.71 210.79 2,858,604 +25.65(+13.86%)
Mar 23, 2020 195.53 204.40 184.44 185.14 2,702,383 -16.14(-8.02%)
Mar 20, 2020 203.42 207.27 197.73 201.28 3,691,374 +0.97(+0.49%)
Mar 19, 2020 184.30 204.30 180.02 200.31 3,323,049 +14.17(+7.61%)
Mar 18, 2020 205.24 210.66 179.36 186.13 4,393,687 -33.34(-15.19%)
Mar 17, 2020 220.40 222.97 212.23 219.47 3,324,857 +5.30(+2.48%)
Mar 16, 2020 214.60 223.96 202.15 214.17 3,235,814 -25.01(-10.46%)
Mar 13, 2020 229.18 240.93 217.56 239.18 3,521,047 +25.04(+11.69%)
Mar 12, 2020 216.16 223.07 205.99 214.14 4,833,783 -17.58(-7.58%)
Mar 11, 2020 241.88 245.61 228.70 231.72 3,522,160 -18.13(-7.26%)
Mar 10, 2020 243.43 250.10 236.84 249.85 3,173,428 +16.06(+6.87%)
Mar 09, 2020 240.85 249.47 233.24 233.79 4,094,738 -27.52(-10.53%)
Mar 06, 2020 259.22 262.51 254.50 261.31 2,607,384 -7.10(-2.64%)
Mar 05, 2020 278.89 279.07 265.07 268.41 1,892,848 -17.00(-5.96%)
Mar 04, 2020 274.78 285.58 271.79 285.41 1,523,109 +15.35(+5.68%)
Mar 03, 2020 279.40 286.93 267.67 270.06 2,792,277 -8.84(-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.