S&P Global Inc (NY: SPGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	373.49	373.66	368.94	369.63	1,807,761	-1.04(-0.28%)
May 27, 2021	368.71	372.98	367.40	370.67	1,262,758	+1.82(+0.49%)
May 26, 2021	369.60	371.31	367.55	368.85	894,698	+0.08(+0.02%)
May 25, 2021	370.54	371.71	368.43	368.77	977,818	+0.30(+0.08%)
May 24, 2021	367.52	372.63	367.45	368.47	1,240,512	+1.51(+0.41%)
May 21, 2021	364.98	368.74	364.63	366.96	1,583,913	+2.89(+0.79%)
May 20, 2021	361.20	366.81	361.14	364.07	1,183,980	+3.75(+1.04%)
May 19, 2021	356.67	360.43	353.95	360.32	1,161,312	+0.53(+0.15%)
May 18, 2021	364.37	364.48	359.68	359.79	1,056,750	-4.70(-1.29%)
May 17, 2021	368.52	368.52	362.96	364.48	1,606,246	-4.09(-1.11%)
May 14, 2021	369.42	370.35	366.73	368.57	1,608,224	-0.52(-0.14%)
May 13, 2021	361.80	369.82	360.78	369.10	1,942,297	+9.73(+2.71%)
May 12, 2021	366.94	367.49	357.75	359.37	1,738,555	-9.70(-2.63%)
May 11, 2021	375.21	375.53	367.64	369.07	1,957,475	-10.39(-2.74%)
May 10, 2021	381.66	384.94	378.99	379.46	1,356,822	-0.34(-0.09%)
May 07, 2021	379.85	380.69	377.94	379.80	1,099,725	+1.11(+0.29%)
May 06, 2021	382.80	383.10	375.21	378.69	1,661,703	-2.42(-0.63%)
May 05, 2021	384.12	387.42	380.39	381.11	1,111,521	-4.93(-1.28%)
May 04, 2021	381.43	386.04	380.32	386.04	1,785,435	+3.14(+0.82%)
May 03, 2021	380.09	383.12	379.29	382.90	1,060,588	+3.41(+0.90%)
Apr 30, 2021	380.12	383.91	377.63	379.49	1,535,159	-2.25(-0.59%)
Apr 29, 2021	374.25	382.56	371.80	381.74	1,710,874	+12.27(+3.32%)
Apr 28, 2021	376.42	377.58	369.45	369.47	1,595,619	-3.95(-1.06%)
Apr 27, 2021	374.90	375.65	370.58	373.42	1,325,000	+0.20(+0.05%)
Apr 26, 2021	377.50	377.50	372.70	373.21	950,723	-4.09(-1.08%)
Apr 23, 2021	374.29	378.56	372.90	377.30	1,269,543	+4.70(+1.26%)
Apr 22, 2021	370.41	374.71	370.26	372.61	1,083,057	+0.53(+0.14%)
Apr 21, 2021	369.39	372.47	368.80	372.07	1,214,538	+3.60(+0.98%)
Apr 20, 2021	364.53	368.72	362.53	368.48	1,560,124	+2.55(+0.70%)
Apr 19, 2021	366.97	368.48	365.31	365.93	1,005,915	-1.58(-0.43%)
Apr 16, 2021	367.57	367.76	363.72	367.51	2,121,427	+2.92(+0.80%)
Apr 15, 2021	363.88	365.90	362.56	364.60	993,493	+2.96(+0.82%)
Apr 14, 2021	363.69	366.27	360.65	361.64	918,772	-0.91(-0.25%)
Apr 13, 2021	358.86	364.26	358.86	362.56	974,997	+1.81(+0.50%)
Apr 12, 2021	358.25	361.39	355.98	360.75	1,065,275	+1.95(+0.54%)
Apr 09, 2021	356.17	358.99	353.53	358.80	1,361,614	+3.39(+0.95%)
Apr 08, 2021	354.23	358.77	351.89	355.40	973,114	+4.29(+1.22%)
Apr 07, 2021	355.03	356.83	349.37	351.12	1,296,141	-4.52(-1.27%)
Apr 06, 2021	355.86	358.01	354.18	355.64	964,133	-1.28(-0.36%)
Apr 05, 2021	353.06	358.12	351.28	356.92	1,026,168	+4.39(+1.25%)
Apr 01, 2021	349.40	352.84	345.58	352.52	1,278,493	+9.51(+2.77%)
Mar 31, 2021	343.64	345.80	341.76	343.02	1,148,278	+0.09(+0.03%)
Mar 30, 2021	349.14	349.59	342.47	342.93	1,298,027	-8.71(-2.48%)
Mar 29, 2021	348.66	352.04	348.24	351.64	1,506,487	+2.13(+0.61%)
Mar 26, 2021	341.95	349.55	341.27	349.51	1,185,806	+8.02(+2.35%)
Mar 25, 2021	342.04	342.04	338.09	341.49	1,428,724	-0.48(-0.14%)
Mar 24, 2021	337.37	343.32	336.59	341.97	1,099,715	+4.82(+1.43%)
Mar 23, 2021	335.94	338.62	333.04	337.15	1,665,986	+1.25(+0.37%)
Mar 22, 2021	336.31	340.92	335.03	335.89	948,632	-1.78(-0.53%)
Mar 19, 2021	337.36	339.87	336.61	337.67	2,383,442	-1.06(-0.31%)
Mar 18, 2021	340.79	342.41	333.55	338.73	1,767,690	-1.68(-0.49%)
Mar 17, 2021	338.36	341.48	336.08	340.41	1,535,926	+1.54(+0.45%)
Mar 16, 2021	342.45	347.96	338.07	338.88	1,371,152	-2.80(-0.82%)
Mar 15, 2021	334.92	341.97	334.92	341.68	1,555,008	+5.72(+1.70%)
Mar 12, 2021	335.50	336.56	331.77	335.96	1,261,725	+0.46(+0.14%)
Mar 11, 2021	336.15	337.03	333.17	335.50	1,751,445	+0.77(+0.23%)
Mar 10, 2021	334.58	335.37	330.94	334.74	1,299,483	+2.17(+0.65%)
Mar 09, 2021	337.64	341.56	332.32	332.57	2,122,580	-0.58(-0.18%)
Mar 08, 2021	324.69	336.98	324.16	333.15	1,907,900	+7.97(+2.45%)
Mar 05, 2021	320.79	325.46	318.17	325.18	2,299,807	+6.78(+2.13%)
Mar 04, 2021	317.12	325.21	316.41	318.40	2,194,998	+0.98(+0.31%)
Mar 03, 2021	320.97	322.40	317.17	317.41	1,738,829	-6.23(-1.93%)
Mar 02, 2021	326.82	327.99	323.44	323.64	1,798,708	-4.46(-1.36%)

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.