S&P Global Inc (NY: SPGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	424.52	426.44	426.34	425.45	1,884,187	+2.64(+0.62%)
Mar 27, 2024	422.96	423.48	418.67	422.81	1,252,918	+3.32(+0.79%)
Mar 26, 2024	418.94	421.19	417.18	419.49	1,331,759	+1.01(+0.24%)
Mar 25, 2024	417.44	418.83	412.80	418.48	1,348,562	-0.65(-0.16%)
Mar 22, 2024	429.37	431.09	419.01	419.13	1,480,324	-9.42(-2.20%)
Mar 21, 2024	427.35	431.40	426.00	428.55	1,248,402	+2.52(+0.59%)
Mar 20, 2024	424.15	426.06	421.73	426.03	1,333,130	+2.06(+0.49%)
Mar 19, 2024	422.39	424.06	420.74	423.97	1,643,937	+2.22(+0.53%)
Mar 18, 2024	424.07	426.21	421.36	421.75	1,023,177	-1.06(-0.25%)
Mar 15, 2024	420.03	424.52	418.65	422.81	2,537,098	-0.66(-0.16%)
Mar 14, 2024	426.72	428.10	421.06	423.47	1,422,611	-4.56(-1.07%)
Mar 13, 2024	428.29	430.17	426.68	428.03	750,209	-0.58(-0.14%)
Mar 12, 2024	429.32	430.73	426.15	428.61	1,005,610	+1.93(+0.45%)
Mar 11, 2024	427.00	428.69	423.29	426.68	987,358	-1.55(-0.36%)
Mar 08, 2024	427.74	430.60	426.87	428.23	1,138,747	+1.56(+0.37%)
Mar 07, 2024	430.73	430.73	426.40	426.67	1,189,033	+0.53(+0.12%)
Mar 06, 2024	424.33	426.90	422.35	426.14	1,529,776	+3.83(+0.91%)
Mar 05, 2024	423.81	427.06	421.39	422.31	1,454,503	-3.13(-0.74%)
Mar 04, 2024	428.38	429.51	423.95	425.44	2,056,741	-3.57(-0.83%)
Mar 01, 2024	428.00	432.27	426.99	429.01	1,484,391	+0.63(+0.15%)
Feb 29, 2024	432.51	433.59	428.02	428.38	2,070,155	-1.01(-0.24%)
Feb 28, 2024	427.47	431.81	426.17	429.39	1,222,172	+1.55(+0.36%)
Feb 27, 2024	433.25	434.60	426.24	427.84	1,493,631	-5.57(-1.29%)
Feb 26, 2024	436.68	439.30	433.39	433.41	1,135,414	-3.95(-0.90%)
Feb 23, 2024	435.57	439.41	435.25	437.36	873,018	+3.04(+0.70%)
Feb 22, 2024	428.22	436.71	427.59	434.32	1,330,785	+10.87(+2.57%)
Feb 21, 2024	424.63	428.60	420.50	423.45	981,420	-1.68(-0.39%)
Feb 20, 2024	422.28	425.32	419.81	425.12	2,429,734	+2.43(+0.58%)
Feb 16, 2024	421.12	426.62	420.98	422.69	1,817,154	-0.92(-0.22%)
Feb 15, 2024	422.61	425.77	421.20	423.61	1,380,951	+3.27(+0.78%)
Feb 14, 2024	423.57	424.61	416.60	420.33	1,624,647	-1.27(-0.30%)
Feb 13, 2024	420.96	425.38	419.26	421.60	1,892,769	-7.03(-1.64%)
Feb 12, 2024	438.23	438.23	428.29	428.64	1,820,822	-8.34(-1.91%)
Feb 09, 2024	436.02	440.12	430.43	436.98	1,867,650	+1.26(+0.29%)
Feb 08, 2024	430.90	436.43	418.98	435.72	3,798,077	-23.04(-5.02%)
Feb 07, 2024	458.43	460.20	452.69	458.76	1,585,691	+6.42(+1.42%)
Feb 06, 2024	450.85	453.58	448.79	452.35	977,731	+1.75(+0.39%)
Feb 05, 2024	449.07	452.08	444.75	450.60	1,249,928	-2.51(-0.55%)
Feb 02, 2024	454.06	455.78	447.25	453.11	1,556,252	-3.16(-0.69%)
Feb 01, 2024	447.42	456.51	446.80	456.27	1,080,314	+8.85(+1.98%)
Jan 31, 2024	454.06	456.24	447.03	447.42	1,823,840	-6.20(-1.37%)
Jan 30, 2024	449.25	454.38	447.57	453.62	1,151,127	+4.74(+1.06%)
Jan 29, 2024	447.00	449.68	444.04	448.88	1,075,854	+3.20(+0.72%)
Jan 26, 2024	448.00	448.51	444.50	445.67	789,317	-2.73(-0.61%)
Jan 25, 2024	446.43	448.64	442.69	448.41	1,085,262	+3.43(+0.77%)
Jan 24, 2024	447.48	449.38	444.28	444.97	894,304	-0.59(-0.13%)
Jan 23, 2024	445.64	446.07	442.10	445.56	819,574	+2.03(+0.46%)
Jan 22, 2024	443.80	445.28	441.92	443.54	1,027,086	+2.50(+0.57%)
Jan 19, 2024	440.31	442.54	438.12	441.03	1,174,904	+2.34(+0.53%)
Jan 18, 2024	438.57	440.24	434.73	438.69	1,206,567	+1.87(+0.43%)
Jan 17, 2024	432.94	438.58	432.56	436.82	1,043,217	+1.18(+0.27%)
Jan 16, 2024	432.54	437.31	431.97	435.64	1,130,136	-0.45(-0.10%)
Jan 12, 2024	436.56	438.39	433.24	436.09	844,516	+2.81(+0.65%)
Jan 11, 2024	433.27	434.72	429.33	433.29	1,331,540	+1.06(+0.24%)
Jan 10, 2024	430.85	434.05	428.75	432.23	1,004,544	+2.95(+0.69%)
Jan 09, 2024	427.40	431.98	427.40	429.28	707,626	-2.00(-0.46%)
Jan 08, 2024	429.76	431.49	426.69	431.27	1,195,607	+4.23(+0.99%)
Jan 05, 2024	427.97	430.48	424.89	427.04	923,173	-1.74(-0.41%)
Jan 04, 2024	429.76	432.75	428.13	428.78	1,054,277	-0.19(-0.04%)
Jan 03, 2024	432.51	433.70	428.19	428.97	938,452	-6.52(-1.50%)
Jan 02, 2024	438.36	439.58	432.86	435.48	1,082,868	-4.12(-0.94%)
Dec 29, 2023	440.92	442.80	438.23	439.61	886,106	-1.32(-0.30%)
Dec 28, 2023	438.75	442.55	438.11	440.92	680,411	+1.84(+0.42%)
Dec 27, 2023	434.39	439.38	433.10	439.09	822,854	+3.76(+0.86%)
Dec 26, 2023	433.61	437.72	433.61	435.32	536,165	+1.39(+0.32%)
Dec 22, 2023	434.23	435.95	431.72	433.94	699,961	+2.15(+0.50%)
Dec 21, 2023	428.16	432.18	428.16	431.79	819,670	+4.85(+1.14%)
Dec 20, 2023	435.79	436.55	426.68	426.94	1,556,679	-8.81(-2.02%)
Dec 19, 2023	434.26	438.91	433.60	435.75	1,184,367	+0.25(+0.06%)
Dec 18, 2023	435.06	438.42	434.25	435.50	901,702	+0.63(+0.14%)
Dec 15, 2023	431.69	436.44	431.66	434.88	2,394,728	-2.00(-0.46%)
Dec 14, 2023	439.09	440.75	434.89	436.87	1,323,924	+2.51(+0.58%)
Dec 13, 2023	428.01	435.08	426.48	434.36	1,191,132	+8.43(+1.98%)
Dec 12, 2023	422.61	426.26	421.45	425.92	1,098,178	+3.05(+0.72%)
Dec 11, 2023	415.26	423.25	415.12	422.87	1,383,037	+8.35(+2.01%)
Dec 08, 2023	414.78	417.98	412.31	414.52	1,654,944	-2.00(-0.48%)
Dec 07, 2023	418.63	419.06	415.74	416.51	1,245,564	-1.28(-0.31%)
Dec 06, 2023	422.12	424.12	417.51	417.79	1,478,675	-4.48(-1.06%)
Dec 05, 2023	425.21	425.26	418.84	422.27	1,664,619	-1.04(-0.25%)
Dec 04, 2023	418.68	424.71	417.16	423.31	1,516,586	+2.19(+0.52%)
Dec 01, 2023	416.13	424.10	415.15	421.12	1,978,570	+6.16(+1.48%)
Nov 30, 2023	412.27	415.26	411.25	414.97	1,669,425	+1.19(+0.29%)
Nov 29, 2023	413.67	417.47	412.89	413.78	948,800	+1.66(+0.40%)
Nov 28, 2023	410.15	416.87	409.16	412.12	1,136,717	+0.73(+0.18%)
Nov 27, 2023	411.55	413.15	409.53	411.39	1,329,628	-1.95(-0.47%)
Nov 24, 2023	414.26	414.26	411.01	413.34	405,900	+0.00(+0.00%)
Nov 22, 2023	413.53	416.01	412.12	413.34	981,744	+1.33(+0.32%)
Nov 21, 2023	409.29	412.12	409.20	412.01	1,064,111	+2.21(+0.54%)
Nov 20, 2023	405.85	411.45	405.80	409.80	1,516,825	+3.41(+0.84%)
Nov 17, 2023	401.79	406.69	400.09	406.39	1,654,165	+4.12(+1.02%)
Nov 16, 2023	402.71	403.88	401.50	402.27	1,066,825	+1.91(+0.48%)
Nov 15, 2023	402.20	405.61	399.88	400.36	1,248,920	-1.84(-0.46%)
Nov 14, 2023	397.95	404.71	397.03	402.20	1,678,158	+9.06(+2.30%)
Nov 13, 2023	392.75	394.34	391.02	393.14	1,169,869	+0.84(+0.21%)
Nov 10, 2023	388.10	392.43	385.41	392.30	1,206,358	+6.26(+1.62%)
Nov 09, 2023	387.98	388.83	383.74	386.04	1,205,276	+1.29(+0.34%)
Nov 08, 2023	381.85	385.10	380.50	384.74	785,077	+1.80(+0.47%)
Nov 07, 2023	384.11	386.36	382.04	382.94	912,714	-0.08(-0.02%)
Nov 06, 2023	380.59	383.68	379.71	383.02	1,214,430	+1.74(+0.46%)
Nov 03, 2023	379.79	383.89	378.44	381.28	1,896,517	+6.95(+1.86%)
Nov 02, 2023	363.45	378.21	363.45	374.33	3,059,508	+24.42(+6.98%)
Nov 01, 2023	349.04	351.78	345.53	349.91	1,417,911	+2.08(+0.60%)
Oct 31, 2023	344.02	347.93	341.48	347.83	1,755,583	+4.22(+1.23%)
Oct 30, 2023	343.34	345.36	339.05	343.61	1,553,072	+2.58(+0.76%)
Oct 27, 2023	347.02	348.51	339.17	341.03	1,165,862	-5.75(-1.66%)
Oct 26, 2023	346.27	351.36	345.97	346.78	950,234	-0.87(-0.25%)
Oct 25, 2023	345.15	352.07	344.44	347.65	1,118,082	+1.19(+0.34%)
Oct 24, 2023	348.76	352.41	343.64	346.46	1,555,080	-2.25(-0.65%)
Oct 23, 2023	346.43	353.16	344.64	348.71	1,133,373	+0.17(+0.05%)
Oct 20, 2023	355.90	355.90	348.41	348.55	2,071,387	-7.50(-2.11%)
Oct 19, 2023	359.25	360.84	354.54	356.04	903,679	-2.33(-0.65%)
Oct 18, 2023	362.70	364.20	358.17	358.37	980,064	-7.38(-2.02%)
Oct 17, 2023	363.17	370.07	361.31	365.75	731,180	-0.23(-0.06%)
Oct 16, 2023	364.83	370.05	363.43	365.98	830,246	+3.81(+1.05%)
Oct 13, 2023	364.96	366.92	359.01	362.17	664,772	-2.10(-0.58%)
Oct 12, 2023	371.26	371.81	362.33	364.27	864,904	-6.05(-1.63%)
Oct 11, 2023	370.35	372.46	367.65	370.32	613,994	+2.31(+0.63%)
Oct 10, 2023	364.45	370.85	363.71	368.01	893,721	+3.10(+0.85%)
Oct 09, 2023	360.44	365.72	360.44	364.92	641,303	+2.40(+0.66%)
Oct 06, 2023	358.13	364.62	356.04	362.52	887,539	+2.77(+0.77%)
Oct 05, 2023	359.60	360.89	355.94	359.75	717,327	-1.00(-0.28%)
Oct 04, 2023	356.39	361.04	355.33	360.74	1,074,183	+5.84(+1.64%)
Oct 03, 2023	362.64	364.12	353.50	354.91	1,031,378	-10.26(-2.81%)
Oct 02, 2023	365.70	370.43	363.04	365.17	1,575,310	+1.30(+0.36%)
Sep 29, 2023	369.94	373.10	363.02	363.86	1,147,179	-3.11(-0.85%)
Sep 28, 2023	361.52	368.75	361.29	366.97	1,915,373	+5.45(+1.51%)
Sep 27, 2023	363.58	364.04	359.38	361.52	1,443,678	-1.00(-0.28%)
Sep 26, 2023	364.63	367.05	361.70	362.53	1,860,796	-7.36(-1.99%)
Sep 25, 2023	368.87	370.47	368.84	369.88	950,373	-0.23(-0.06%)
Sep 22, 2023	370.99	374.31	369.50	370.11	1,164,250	-0.62(-0.17%)
Sep 21, 2023	382.01	383.37	370.58	370.73	1,083,746	-13.87(-3.61%)
Sep 20, 2023	388.37	390.45	384.18	384.60	776,800	-3.06(-0.79%)
Sep 19, 2023	386.32	388.21	385.00	387.66	852,572	-0.21(-0.05%)
Sep 18, 2023	385.33	389.56	384.69	387.87	640,975	+1.25(+0.32%)
Sep 15, 2023	391.81	393.03	386.16	386.61	2,482,859	-7.90(-2.00%)
Sep 14, 2023	392.65	394.71	388.27	394.51	828,970	+6.31(+1.63%)
Sep 13, 2023	385.02	389.24	384.10	388.20	683,683	+2.55(+0.66%)
Sep 12, 2023	385.49	388.28	383.65	385.65	972,857	-2.06(-0.53%)
Sep 11, 2023	389.05	391.16	386.00	387.71	977,453	-1.34(-0.35%)
Sep 08, 2023	392.83	393.81	387.86	389.05	868,301	-2.86(-0.73%)
Sep 07, 2023	387.88	393.48	387.88	391.91	1,165,865	-0.57(-0.14%)
Sep 06, 2023	391.52	394.17	390.29	392.48	1,104,177	+0.60(+0.15%)
Sep 05, 2023	392.78	401.23	391.70	391.88	1,340,008	-0.69(-0.18%)
Sep 01, 2023	391.98	394.94	391.15	392.57	772,679	+3.37(+0.86%)
Aug 31, 2023	391.75	394.20	389.08	389.20	1,206,936	-1.51(-0.39%)
Aug 30, 2023	390.46	393.75	389.82	390.72	753,665	-0.12(-0.03%)
Aug 29, 2023	387.96	391.57	387.16	390.84	664,245	+2.06(+0.53%)
Aug 28, 2023	388.48	391.48	386.24	388.77	1,020,314	+2.15(+0.56%)
Aug 25, 2023	387.30	390.26	384.06	386.62	946,367	+2.14(+0.56%)
Aug 24, 2023	389.44	393.61	384.44	384.48	775,617	-4.68(-1.20%)
Aug 23, 2023	384.12	389.43	382.69	389.16	775,682	+8.14(+2.14%)
Aug 22, 2023	378.39	383.00	376.50	381.03	1,031,518	+5.03(+1.34%)
Aug 21, 2023	379.50	380.68	374.32	376.00	1,176,496	-3.50(-0.92%)
Aug 18, 2023	377.95	382.33	377.68	379.50	1,052,535	-2.36(-0.62%)
Aug 17, 2023	384.92	387.59	381.62	381.86	1,000,870	-2.35(-0.61%)
Aug 16, 2023	382.35	386.61	381.51	384.21	816,409	-0.30(-0.08%)
Aug 15, 2023	383.29	385.97	382.55	384.51	978,302	-1.63(-0.42%)
Aug 14, 2023	385.52	388.07	384.08	386.14	853,290	+0.99(+0.26%)
Aug 11, 2023	382.64	386.03	380.95	385.15	822,778	-0.12(-0.03%)
Aug 10, 2023	387.34	392.16	384.65	385.27	939,307	+0.15(+0.04%)
Aug 09, 2023	383.78	389.44	383.59	385.12	933,277	+1.14(+0.30%)
Aug 08, 2023	385.36	386.40	378.17	383.98	958,178	-3.85(-0.99%)
Aug 07, 2023	385.05	387.95	383.47	387.82	720,201	+3.52(+0.92%)
Aug 04, 2023	382.04	388.16	378.12	384.30	1,204,569	+3.10(+0.81%)
Aug 03, 2023	386.23	386.23	380.19	381.20	2,158,747	-10.46(-2.67%)
Aug 02, 2023	391.71	393.34	388.16	391.67	1,600,066	-4.03(-1.02%)
Aug 01, 2023	391.81	396.25	390.79	395.70	1,229,432	+3.78(+0.96%)
Jul 31, 2023	389.22	392.68	385.50	391.92	1,928,816	+2.33(+0.60%)
Jul 28, 2023	395.40	399.20	389.45	389.59	2,434,783	-3.50(-0.89%)
Jul 27, 2023	400.86	409.73	391.19	393.09	3,553,479	-32.52(-7.64%)
Jul 26, 2023	425.26	425.84	422.62	425.60	1,361,622	+0.88(+0.21%)
Jul 25, 2023	418.66	425.84	417.75	424.73	1,362,839	+4.70(+1.12%)
Jul 24, 2023	421.62	422.72	418.29	420.03	1,451,706	-0.49(-0.12%)
Jul 21, 2023	422.00	422.50	420.49	420.51	1,359,970	-0.50(-0.12%)
Jul 20, 2023	420.14	421.33	418.06	421.01	1,092,603	+1.25(+0.30%)
Jul 19, 2023	420.93	422.55	418.19	419.76	1,328,956	+0.68(+0.16%)
Jul 18, 2023	414.98	419.49	414.28	419.08	1,030,900	+4.43(+1.07%)
Jul 17, 2023	413.98	415.90	412.00	414.65	1,197,217	+1.36(+0.33%)
Jul 14, 2023	409.92	414.62	409.59	413.29	1,291,108	+3.96(+0.97%)
Jul 13, 2023	407.30	410.85	404.61	409.33	1,261,080	+5.43(+1.35%)
Jul 12, 2023	401.17	406.77	400.53	403.89	1,965,217	+10.07(+2.56%)
Jul 11, 2023	394.38	397.25	392.38	393.82	932,695	-2.00(-0.50%)
Jul 10, 2023	391.41	398.14	391.41	395.82	846,336	+5.15(+1.32%)
Jul 07, 2023	390.64	395.46	389.43	390.67	816,922	-2.10(-0.53%)
Jul 06, 2023	392.77	394.91	389.98	392.77	1,038,270	-4.21(-1.06%)
Jul 05, 2023	392.84	398.70	390.33	396.98	1,170,705	+2.66(+0.68%)
Jul 03, 2023	395.76	396.49	391.70	394.32	718,354	-3.94(-0.99%)
Jun 30, 2023	397.57	402.99	396.14	398.26	1,358,781	+5.02(+1.28%)
Jun 29, 2023	389.02	394.26	387.27	393.25	1,006,301	+4.29(+1.10%)
Jun 28, 2023	387.68	389.53	387.68	388.95	725,846	+0.51(+0.13%)
Jun 27, 2023	387.10	389.74	384.11	388.45	716,015	+3.97(+1.03%)
Jun 26, 2023	387.70	388.78	384.39	384.47	861,575	-3.33(-0.86%)
Jun 23, 2023	383.33	389.81	382.49	387.80	1,489,296	+2.11(+0.55%)
Jun 22, 2023	385.73	386.44	381.31	385.69	1,150,734	-0.86(-0.22%)
Jun 21, 2023	386.76	388.85	383.91	386.56	1,275,088	-2.71(-0.70%)
Jun 20, 2023	384.51	390.08	381.91	389.27	1,509,950	-3.35(-0.85%)
Jun 16, 2023	399.21	400.28	392.41	392.62	1,895,961	-4.74(-1.19%)
Jun 15, 2023	391.90	398.64	390.13	397.36	1,474,994	+45.40(+12.90%)
May 08, 2023	351.24	352.92	350.05	351.96	702,541	+0.98(+0.28%)
May 05, 2023	347.88	353.42	347.06	350.98	938,499	+6.62(+1.92%)
May 04, 2023	345.55	349.21	343.48	344.36	1,032,116	-2.44(-0.70%)
May 03, 2023	354.20	355.09	346.69	346.80	920,804	-6.00(-1.70%)
May 02, 2023	356.85	359.36	349.30	352.79	1,141,781	-6.57(-1.83%)
May 01, 2023	358.42	362.21	357.98	359.36	1,095,006	+0.07(+0.02%)
Apr 28, 2023	351.81	359.66	351.80	359.29	1,764,234	+6.94(+1.97%)
Apr 27, 2023	342.77	353.99	342.37	352.35	1,662,344	+15.37(+4.56%)
Apr 26, 2023	340.23	342.32	335.85	336.99	1,654,411	-5.09(-1.49%)
Apr 25, 2023	344.20	347.64	340.96	342.08	1,460,834	-2.43(-0.70%)
Apr 24, 2023	349.57	350.47	343.01	344.51	1,031,708	-4.02(-1.15%)
Apr 21, 2023	350.69	351.29	347.39	348.53	759,979	-1.18(-0.34%)
Apr 20, 2023	347.10	352.14	346.56	349.71	866,922	+0.87(+0.25%)
Apr 19, 2023	347.32	350.63	347.24	348.84	852,719	-0.14(-0.04%)
Apr 18, 2023	346.82	349.66	344.43	348.98	1,235,049	+3.13(+0.91%)
Apr 17, 2023	343.44	346.69	342.45	345.84	871,500	+1.14(+0.33%)
Apr 14, 2023	344.55	346.94	342.95	344.70	986,594	-0.01(-0.00%)
Apr 13, 2023	341.20	345.09	340.03	344.71	739,676	+5.03(+1.48%)
Apr 12, 2023	343.33	344.65	338.66	339.68	911,333	+0.87(+0.26%)
Apr 11, 2023	337.64	340.78	336.46	338.81	759,410	+3.05(+0.91%)
Apr 10, 2023	334.38	335.91	326.47	335.76	901,349	-2.01(-0.60%)
Apr 06, 2023	340.28	340.28	331.46	337.77	1,321,953	-3.71(-1.09%)
Apr 05, 2023	342.62	345.39	341.16	341.47	957,399	-1.79(-0.52%)
Apr 04, 2023	345.33	349.04	342.38	343.27	1,108,956	+0.14(+0.04%)