S&P Global Inc (NY: SPGI )

427.51 +5.92 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 358.87 365.34 356.65 364.25 2,562,659 +3.07(+0.85%)
May 30, 2023 362.56 366.90 359.67 361.18 981,984 +3.52(+0.98%)
May 26, 2023 355.66 360.45 354.62 357.66 1,063,669 +2.44(+0.69%)
May 25, 2023 352.99 356.34 351.67 355.22 1,079,237 +2.99(+0.85%)
May 24, 2023 357.55 358.34 350.25 352.23 1,248,257 -5.92(-1.65%)
May 23, 2023 365.48 368.29 356.85 358.15 1,212,233 -10.05(-2.73%)
May 22, 2023 361.33 369.89 361.33 368.19 1,245,324 +6.85(+1.90%)
May 19, 2023 358.15 366.64 357.50 361.34 1,319,321 +1.60(+0.45%)
May 18, 2023 357.26 360.50 354.76 359.74 1,058,613 +2.83(+0.79%)
May 17, 2023 357.40 357.94 353.24 356.91 880,500 +2.26(+0.64%)
May 16, 2023 355.85 358.26 354.47 354.65 690,723 -2.80(-0.78%)
May 15, 2023 355.56 357.79 353.37 357.45 863,816 +2.12(+0.60%)
May 12, 2023 356.69 357.94 352.73 355.33 758,677 -0.94(-0.26%)
May 11, 2023 358.87 359.58 354.11 356.27 902,681 -1.87(-0.52%)
May 10, 2023 353.12 359.58 353.12 358.14 1,423,009 +6.83(+1.95%)
May 09, 2023 351.22 355.09 350.78 351.31 873,415 +0.09(+0.03%)
May 08, 2023 350.50 352.18 349.31 351.22 704,022 +0.98(+0.28%)
May 05, 2023 347.15 352.68 346.33 350.24 940,478 +6.61(+1.92%)
May 04, 2023 344.82 348.48 342.75 343.63 1,034,292 -2.43(-0.70%)
May 03, 2023 353.45 354.34 345.96 346.06 922,745 -5.98(-1.70%)
May 02, 2023 356.10 358.60 348.57 352.05 1,144,188 -6.56(-1.83%)
May 01, 2023 357.66 361.45 357.23 358.60 1,097,315 +0.07(+0.02%)
Apr 28, 2023 351.07 358.90 351.06 358.53 1,767,954 +6.92(+1.97%)
Apr 27, 2023 342.05 353.24 341.64 351.61 1,665,849 +15.34(+4.56%)
Apr 26, 2023 339.51 341.60 335.14 336.28 1,657,899 -5.08(-1.49%)
Apr 25, 2023 343.47 346.91 340.24 341.36 1,463,914 -2.42(-0.70%)
Apr 24, 2023 348.83 349.73 342.29 343.78 1,033,883 -4.01(-1.15%)
Apr 21, 2023 349.95 350.55 346.66 347.80 761,581 -1.18(-0.34%)
Apr 20, 2023 346.37 351.39 345.83 348.97 868,750 +0.87(+0.25%)
Apr 19, 2023 346.59 349.89 346.51 348.10 854,517 -0.14(-0.04%)
Apr 18, 2023 346.10 348.92 343.70 348.24 1,237,653 +3.12(+0.91%)
Apr 17, 2023 342.72 345.96 341.73 345.12 873,337 +1.14(+0.33%)
Apr 14, 2023 343.82 346.21 342.23 343.98 988,674 -0.01(-0.00%)
Apr 13, 2023 340.48 344.36 339.31 343.99 741,235 +5.02(+1.48%)
Apr 12, 2023 342.60 343.93 337.95 338.96 913,255 +0.87(+0.26%)
Apr 11, 2023 336.93 340.06 335.75 338.10 761,011 +3.05(+0.91%)
Apr 10, 2023 333.68 335.21 325.78 335.05 903,250 -2.01(-0.60%)
Apr 06, 2023 339.57 339.57 330.77 337.06 1,324,740 -3.70(-1.09%)
Apr 05, 2023 341.90 344.66 340.44 340.75 959,418 -1.79(-0.52%)
Apr 04, 2023 344.60 348.31 341.65 342.55 1,111,294 +0.14(+0.04%)
Apr 03, 2023 338.68 342.83 337.25 342.41 1,702,525 +1.48(+0.43%)
Mar 31, 2023 339.99 342.72 338.34 340.92 1,752,352 +3.46(+1.03%)
Mar 30, 2023 336.60 338.83 334.83 337.46 806,104 +3.10(+0.93%)
Mar 29, 2023 333.38 334.83 333.38 334.36 1,298,248 +3.96(+1.20%)
Mar 28, 2023 330.57 332.21 327.61 330.40 971,501 -1.60(-0.48%)
Mar 27, 2023 334.82 335.52 329.86 332.00 1,216,139 +1.22(+0.37%)
Mar 24, 2023 324.37 331.59 323.43 330.79 1,206,288 +2.24(+0.68%)
Mar 23, 2023 330.59 334.55 326.67 328.54 1,429,183 -3.43(-1.03%)
Mar 22, 2023 338.28 340.90 331.85 331.97 1,146,594 -5.81(-1.72%)
Mar 21, 2023 335.07 338.58 334.25 337.79 1,079,094 +6.93(+2.09%)
Mar 20, 2023 331.20 331.59 327.43 330.86 1,521,943 +0.10(+0.03%)
Mar 17, 2023 335.27 336.52 327.50 330.76 3,456,757 -5.35(-1.59%)
Mar 16, 2023 329.46 337.75 328.58 336.11 1,370,696 +5.85(+1.77%)
Mar 15, 2023 323.16 330.77 322.27 330.25 2,091,867 +1.24(+0.38%)
Mar 14, 2023 326.70 330.96 323.90 329.02 1,975,199 +7.85(+2.44%)
Mar 13, 2023 321.11 326.28 317.56 321.17 2,273,408 -1.73(-0.54%)
Mar 10, 2023 333.45 334.67 321.62 322.90 2,476,535 -7.31(-2.21%)
Mar 09, 2023 336.02 340.86 329.65 330.20 1,443,563 -4.89(-1.46%)
Mar 08, 2023 332.53 335.79 327.47 335.10 1,190,624 +2.20(+0.66%)
Mar 07, 2023 346.70 346.72 332.29 332.89 1,480,383 -14.51(-4.18%)
Mar 06, 2023 343.19 349.13 342.62 347.40 1,630,877 +5.19(+1.52%)
Mar 03, 2023 338.69 342.30 337.57 342.21 1,056,934 +6.11(+1.82%)
Mar 02, 2023 328.61 336.24 327.17 336.10 1,217,997 +2.09(+0.62%)
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.