Australia markets open in 5 hours 23 minutes

S&P Global Inc. (SPGI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
375.50-2.62 (-0.69%)
As of 02:37PM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022378.40379.97374.12375.50375.50530,982
08 Aug 2022380.00380.33374.23378.12378.12872,800
05 Aug 2022373.16377.07369.37376.65376.65977,900
04 Aug 2022366.29378.75366.29377.90377.901,973,100
03 Aug 2022369.00371.98363.18368.16368.161,568,100
02 Aug 2022370.00375.49363.44369.78369.782,014,100
01 Aug 2022373.41377.00371.96376.08376.081,418,500
29 July 2022373.60378.49372.84376.93376.931,902,100
28 July 2022364.44375.87361.88374.59374.591,741,200
27 July 2022356.27362.77355.73360.92360.921,627,100
26 July 2022349.98360.40349.85356.12356.122,151,200
25 July 2022360.51360.51351.78354.03354.032,111,000
22 July 2022363.67364.30359.75361.94361.941,714,900
21 July 2022358.00361.92356.69361.62361.621,794,700
20 July 2022358.05362.06356.87358.60358.601,366,600
19 July 2022349.76357.54348.63357.14357.141,786,000
18 July 2022351.27355.05344.65345.36345.361,709,700
15 July 2022349.48351.91347.77349.45349.451,750,500
14 July 2022338.59347.42336.53345.17345.171,505,900
13 July 2022341.29344.13339.39342.02342.022,491,800
12 July 2022349.84354.40344.13346.05346.051,664,400
11 July 2022354.07356.37348.64351.61351.611,492,700
08 July 2022349.18355.87349.17352.48352.481,606,900
07 July 2022345.00352.34345.00351.83351.831,611,400
06 July 2022346.75351.67344.23349.02349.021,757,500
05 July 2022338.27344.74336.73344.32344.322,051,000
01 July 2022336.73343.86334.44343.33343.331,912,500
30 June 2022333.52339.79331.82337.06337.062,153,500
29 June 2022332.71338.36332.36334.75334.751,745,100
28 June 2022340.27344.00331.52332.70332.701,913,900
27 June 2022342.45343.26337.26340.47340.471,728,600
24 June 2022336.29342.14333.75341.66341.664,890,200
23 June 2022327.17334.57326.76333.74333.742,082,900
22 June 2022317.69328.54316.62325.17325.172,001,300
21 June 2022322.84326.66318.39320.02320.023,614,500
17 June 2022313.45323.57313.45319.93319.934,856,100
16 June 2022313.45316.85312.26316.03316.032,692,500
15 June 2022319.94326.45317.56321.34321.342,489,600
14 June 2022319.92322.51314.09317.43317.432,849,000
13 June 2022326.16329.11321.46322.36322.363,357,300
10 June 2022331.07336.53328.52332.76332.762,505,100
09 June 2022338.43342.64336.28336.43336.431,759,400
08 June 2022341.71345.23337.79338.69338.691,620,800
07 June 2022339.14345.60338.17344.46344.461,904,700
06 June 2022336.82344.39336.82338.64338.641,815,800
03 June 2022336.43338.73331.83335.93335.932,276,000
02 June 2022331.09343.24331.09343.04343.042,609,600
01 June 2022313.01346.59311.87332.01332.017,792,600
31 May 2022356.47358.16348.79349.48349.489,048,900
27 May 2022354.25361.24354.25360.64360.642,177,600
26 May 2022349.64354.37347.52352.47352.472,048,000
26 May 20220.85 Dividend
25 May 2022349.83352.34345.89347.66346.812,830,000
24 May 2022346.95352.25345.33350.87350.012,049,300
23 May 2022343.56353.35342.28350.52349.662,753,300
20 May 2022336.53342.87334.03342.42341.583,425,800
19 May 2022326.46335.18324.86332.07331.262,581,700
18 May 2022332.41335.59329.39330.12329.312,527,700
17 May 2022342.20342.72335.73339.28338.452,149,300
16 May 2022333.34337.58330.91335.36334.542,588,100
13 May 2022335.30341.07332.56336.85336.032,811,700
12 May 2022322.97332.27322.20329.66328.853,251,300
11 May 2022324.72334.16323.07325.81325.012,987,900
10 May 2022333.73336.35322.67327.99327.192,959,600
09 May 2022337.40342.52327.92328.77327.974,154,900
06 May 2022346.82346.82337.97345.76344.913,353,700
05 May 2022360.22360.41343.98346.90346.054,252,200
04 May 2022356.80364.97347.67364.32363.433,722,300
03 May 2022367.05372.01356.95359.63358.752,767,100
02 May 2022364.00371.64360.27367.32366.423,850,000
29 Apr 2022382.33387.26375.37376.50375.582,103,100
28 Apr 2022384.65389.20379.81386.55385.601,690,100
27 Apr 2022376.76384.73376.76380.64379.711,930,700
26 Apr 2022380.25384.21374.71375.50374.581,688,500
25 Apr 2022377.25381.40373.68381.22380.292,197,600
22 Apr 2022388.52389.52379.32379.66378.731,749,200
21 Apr 2022399.23403.48389.24390.83389.871,537,900
20 Apr 2022397.80402.77396.74397.25396.281,768,600
19 Apr 2022391.33397.11389.80395.35394.381,869,600
18 Apr 2022386.49391.59385.87390.56389.611,212,500
14 Apr 2022398.21400.17387.00387.59386.642,404,900
13 Apr 2022396.00398.90390.76396.31395.342,458,200
12 Apr 2022405.96406.93396.09397.31396.342,226,200
11 Apr 2022411.23412.43401.47405.61404.621,466,400
08 Apr 2022414.04415.82410.77413.09412.081,061,900
07 Apr 2022409.30416.36408.08414.99413.982,172,700
06 Apr 2022407.53413.00406.25410.88409.881,558,200
05 Apr 2022411.93415.98410.16411.88410.871,263,700
04 Apr 2022409.97417.37408.06414.30413.291,620,600
01 Apr 2022409.98412.20405.64407.88406.881,721,900
31 Mar 2022422.50423.55410.17410.18409.182,414,900
30 Mar 2022416.39419.42415.67418.95417.932,096,100
29 Mar 2022419.80420.82414.97417.45416.431,527,000
28 Mar 2022414.35417.61410.23414.50413.492,529,900
25 Mar 2022408.95413.85407.89413.47412.462,033,300
24 Mar 2022409.61410.62405.99407.67406.672,066,800
23 Mar 2022411.66412.87404.83405.71404.722,145,200
22 Mar 2022406.46416.53405.54414.28413.272,336,400
21 Mar 2022405.59407.99401.86404.76403.772,207,900
18 Mar 2022404.17412.00403.45409.94408.942,858,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...