Australia markets closed

S&P Global Inc. (SPGI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
464.62+17.25 (+3.86%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021454.02470.81452.78464.62464.622,318,800
25 Oct 2021450.14450.83443.71447.37447.371,148,500
22 Oct 2021446.07451.20443.85450.49450.491,349,700
21 Oct 2021440.54446.05436.83445.44445.44961,400
20 Oct 2021452.05453.00435.89440.56440.561,519,400
19 Oct 2021449.90453.14447.00451.09451.091,042,300
18 Oct 2021444.01448.36442.04447.86447.86836,200
15 Oct 2021445.75446.48442.64443.92443.92953,600
14 Oct 2021435.44445.99433.89441.78441.781,436,700
13 Oct 2021433.00433.50424.54430.43430.431,271,300
12 Oct 2021431.44434.88426.15430.67430.671,423,500
11 Oct 2021427.79434.47426.18428.49428.49653,900
08 Oct 2021431.80432.26426.18429.72429.72591,000
07 Oct 2021432.40436.71431.61432.80432.80752,200
06 Oct 2021421.11428.31418.80427.76427.76854,200
05 Oct 2021419.67428.20417.22425.13425.131,194,300
04 Oct 2021426.43428.41414.94415.85415.851,160,000
01 Oct 2021426.03429.74421.00428.36428.361,262,300
30 Sept 2021429.34432.81424.58424.89424.891,248,900
29 Sept 2021429.00431.05424.33426.62426.621,145,400
28 Sept 2021438.66442.01420.03426.11426.111,940,200
27 Sept 2021451.41451.59441.53445.33445.33780,900
24 Sept 2021449.90453.14449.14453.08453.08552,700
23 Sept 2021448.32455.40448.07451.67451.671,092,300
22 Sept 2021448.98448.98441.45445.64445.641,103,800
21 Sept 2021447.14448.00443.66445.20445.20743,900
20 Sept 2021440.61445.56439.30444.87444.871,088,200
17 Sept 2021452.15453.81445.04446.42446.421,482,500
16 Sept 2021451.84455.06451.34454.05454.051,120,000
15 Sept 2021453.99454.18448.56452.15452.15891,900
14 Sept 2021449.68455.15449.30451.59451.59801,700
13 Sept 2021453.83456.59443.83449.42449.421,365,600
10 Sept 2021452.21455.03449.30450.24450.24972,100
09 Sept 2021454.02456.63450.09451.39451.391,079,000
08 Sept 2021447.52451.90445.58450.61450.611,010,800
07 Sept 2021451.77452.30443.04446.72446.72964,200
03 Sept 2021449.48454.16447.67452.08452.08997,400
02 Sept 2021451.54453.60446.09449.40449.40844,500
01 Sept 2021445.35450.47442.01448.62448.62961,300
31 Aug 2021444.43446.63442.88443.82443.82994,400
30 Aug 2021440.43446.26438.00444.07444.07908,800
27 Aug 2021439.04440.82436.08438.30438.30838,400
26 Aug 2021439.09439.09433.77437.16437.16543,500
25 Aug 2021437.13438.26433.36437.85437.85572,800
25 Aug 20210.77 Dividend
24 Aug 2021440.64441.49437.00437.60436.83854,200
23 Aug 2021439.96442.39436.88439.02438.25874,000
20 Aug 2021433.67439.24431.85437.52436.751,606,500
19 Aug 2021424.91435.18422.79433.94433.181,585,000
18 Aug 2021445.00445.00429.75430.00429.241,694,700
17 Aug 2021444.30445.28441.37444.18443.40950,000
16 Aug 2021440.83446.29438.45446.11445.331,085,200
13 Aug 2021438.00442.06436.46441.74440.961,021,900
12 Aug 2021435.88437.03432.44436.75435.98923,100
11 Aug 2021435.55437.19431.10433.60432.841,035,700
10 Aug 2021438.77438.77433.30434.49433.73879,600
09 Aug 2021440.97442.00434.49436.11435.341,238,500
06 Aug 2021441.02442.39437.32441.58440.801,140,100
05 Aug 2021441.12443.83436.82441.72440.941,391,100
04 Aug 2021436.05444.64434.34439.50438.732,280,700
03 Aug 2021434.15436.08428.49436.05435.281,645,300
02 Aug 2021430.60436.16428.55434.25433.491,968,800
30 July 2021424.05429.93422.52428.72427.971,572,000
29 July 2021419.80427.93416.00423.57422.821,833,300
28 July 2021415.20416.44409.29411.59410.871,474,300
27 July 2021412.40415.43407.92412.79412.061,828,600
26 July 2021416.64418.88408.51413.40412.671,167,000
23 July 2021420.70422.70417.78418.50417.76994,800
22 July 2021418.89419.48415.99418.60417.86822,000
21 July 2021418.15420.62416.66417.06416.33985,500
20 July 2021410.50419.38408.76416.38415.65922,700
19 July 2021411.57414.97406.10409.15408.431,226,600
16 July 2021413.11415.26411.63414.42413.69905,800
15 July 2021409.12413.00409.12411.52410.80845,900
14 July 2021409.00410.80407.57410.58409.86810,900
13 July 2021410.79412.85408.03408.95408.231,143,100
12 July 2021416.40417.73408.97411.75411.031,581,700
09 July 2021417.35419.48410.77414.68413.951,534,900
08 July 2021414.84419.31414.74417.06416.331,418,100
07 July 2021416.91419.96414.34419.16418.42714,100
06 July 2021415.00416.65410.17415.67414.941,166,500
02 July 2021413.15415.21411.74414.63413.90874,200
01 July 2021411.94414.01410.53412.20411.47938,700
30 June 2021409.87411.54408.20410.45409.731,469,400
29 June 2021405.75411.86402.60410.58409.861,709,500
28 June 2021412.00414.77410.43410.80410.081,058,300
25 June 2021410.84412.93407.58412.36411.631,980,300
24 June 2021404.08412.46402.15411.18410.462,135,500
23 June 2021403.65404.81400.64400.83400.121,254,500
22 June 2021398.90404.89396.87403.86403.151,343,200
21 June 2021392.83400.19389.77399.52398.821,431,800
18 June 2021398.58399.33389.75390.71390.022,394,900
17 June 2021393.73401.27393.53400.16399.462,122,100
16 June 2021397.05399.12390.72392.76392.071,346,000
15 June 2021398.81399.11395.14396.02395.321,813,800
14 June 2021388.86396.52388.18396.37395.671,375,300
11 June 2021388.53392.94387.41392.49391.801,085,600
10 June 2021384.00387.57382.44386.73386.05831,700
09 June 2021386.45386.99383.94384.61383.93969,100
08 June 2021381.24384.61379.09384.39383.711,179,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...