S&P Global Inc (NY: SPGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	309.75	314.95	307.56	314.00	2,003,726	+6.01(+1.95%)
May 28, 2020	307.00	312.55	304.13	307.99	1,996,323	+3.26(+1.07%)
May 27, 2020	306.15	306.15	297.69	304.74	1,224,406	+2.99(+0.99%)
May 26, 2020	307.47	308.08	300.65	301.75	1,754,830	+1.11(+0.37%)
May 22, 2020	299.75	301.38	296.46	300.64	644,693	+1.06(+0.35%)
May 21, 2020	302.98	305.41	298.11	299.58	752,273	-3.12(-1.03%)
May 20, 2020	304.01	305.66	301.14	302.70	831,133	+2.81(+0.94%)
May 19, 2020	300.54	305.88	299.49	299.90	1,283,930	-0.52(-0.17%)
May 18, 2020	299.86	304.88	299.44	300.42	1,839,156	+8.19(+2.80%)
May 15, 2020	287.65	293.67	286.63	292.23	2,033,870	+2.91(+1.01%)
May 14, 2020	280.93	289.46	279.64	289.32	1,300,385	+5.51(+1.94%)
May 13, 2020	287.03	291.60	281.49	283.81	1,703,749	-4.64(-1.61%)
May 12, 2020	293.99	296.12	288.45	288.45	1,352,401	-1.42(-0.49%)
May 11, 2020	283.46	292.37	282.12	289.86	1,251,015	+2.92(+1.02%)
May 08, 2020	289.21	289.21	285.14	286.94	883,691	+2.00(+0.70%)
May 07, 2020	283.95	287.06	282.38	284.95	1,330,502	+6.00(+2.15%)
May 06, 2020	284.21	286.74	278.53	278.95	913,908	-5.83(-2.05%)
May 05, 2020	279.20	287.81	277.96	284.78	1,088,877	+9.29(+3.37%)
May 04, 2020	273.11	277.76	270.96	275.49	1,232,092	-0.28(-0.10%)
May 01, 2020	277.32	278.63	273.87	275.77	1,194,887	-6.57(-2.33%)
Apr 30, 2020	278.86	284.48	278.13	282.34	1,988,047	-1.48(-0.52%)
Apr 29, 2020	292.35	292.86	282.86	283.83	1,822,669	-1.36(-0.48%)
Apr 28, 2020	289.21	297.31	281.99	285.19	2,124,474	+4.47(+1.59%)
Apr 27, 2020	276.15	281.54	274.93	280.71	1,337,840	+6.99(+2.55%)
Apr 24, 2020	272.44	274.29	270.29	273.73	1,166,360	+4.22(+1.57%)
Apr 23, 2020	266.83	271.18	266.10	269.50	1,762,853	+3.42(+1.29%)
Apr 22, 2020	262.90	267.42	259.71	266.08	1,153,743	+8.46(+3.29%)
Apr 21, 2020	261.49	263.71	256.35	257.62	1,925,439	-11.51(-4.28%)
Apr 20, 2020	267.85	270.57	266.54	269.13	1,569,389	-3.30(-1.21%)
Apr 17, 2020	272.51	276.31	268.27	272.42	2,767,254	+7.75(+2.93%)
Apr 16, 2020	264.32	266.21	261.14	264.67	1,312,593	+1.25(+0.48%)
Apr 15, 2020	260.48	265.03	257.53	263.42	1,653,459	-3.94(-1.47%)
Apr 14, 2020	265.69	268.95	261.49	267.36	2,685,313	+8.58(+3.32%)
Apr 13, 2020	269.44	270.32	257.75	258.78	3,008,639	-14.57(-5.33%)
Apr 09, 2020	253.49	274.63	253.49	273.35	2,842,771	+21.25(+8.43%)
Apr 08, 2020	250.16	252.66	246.04	252.10	1,375,647	+5.25(+2.13%)
Apr 07, 2020	255.33	255.70	246.54	246.85	1,741,205	+0.22(+0.09%)
Apr 06, 2020	239.30	248.04	235.18	246.63	2,208,689	+16.42(+7.13%)
Apr 03, 2020	229.76	232.79	227.53	230.21	2,300,253	-2.45(-1.05%)
Apr 02, 2020	224.94	233.00	221.83	232.66	1,800,368	+6.76(+2.99%)
Apr 01, 2020	225.54	230.83	225.01	225.90	3,587,064	-10.33(-4.37%)
Mar 31, 2020	235.17	239.25	231.84	236.23	3,949,466	-1.87(-0.79%)
Mar 30, 2020	232.72	239.69	230.41	238.10	2,623,937	+6.98(+3.02%)
Mar 27, 2020	230.48	237.66	228.25	231.12	3,033,948	-5.01(-2.12%)
Mar 26, 2020	223.20	237.68	222.12	236.14	2,992,049	+17.12(+7.82%)
Mar 25, 2020	212.21	226.26	209.51	219.02	2,121,594	+8.22(+3.90%)
Mar 24, 2020	195.49	211.51	192.71	210.79	2,858,625	+25.65(+13.86%)
Mar 23, 2020	195.53	204.40	184.44	185.14	2,702,403	-16.14(-8.02%)
Mar 20, 2020	203.42	207.26	197.73	201.28	3,691,401	+0.97(+0.49%)
Mar 19, 2020	184.30	204.30	180.02	200.31	3,323,073	+14.17(+7.61%)
Mar 18, 2020	205.24	210.66	179.36	186.13	4,393,719	-33.34(-15.19%)
Mar 17, 2020	220.40	222.96	212.23	219.47	3,324,881	+5.30(+2.48%)
Mar 16, 2020	214.60	223.96	202.15	214.17	3,235,838	-25.01(-10.46%)
Mar 13, 2020	229.18	240.93	217.56	239.17	3,521,073	+25.03(+11.69%)
Mar 12, 2020	216.16	223.07	205.98	214.14	4,833,818	-17.57(-7.58%)
Mar 11, 2020	241.88	245.60	228.69	231.71	3,522,186	-18.13(-7.26%)
Mar 10, 2020	243.43	250.10	236.84	249.85	3,173,451	+16.06(+6.87%)
Mar 09, 2020	240.85	249.47	233.24	233.79	4,094,768	-27.52(-10.53%)
Mar 06, 2020	259.22	262.51	254.50	261.31	2,607,403	-7.10(-2.64%)
Mar 05, 2020	278.89	279.07	265.07	268.40	1,892,862	-17.00(-5.96%)
Mar 04, 2020	274.78	285.58	271.79	285.41	1,523,120	+15.35(+5.68%)
Mar 03, 2020	279.40	286.93	267.67	270.06	2,792,298	-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.