NYSE - Delayed Quote • USD
MSCI Inc. (MSCI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 508.03 | 510.22 | 503.99 | 510.07 | 510.07 | 516,900 |
Apr 18, 2024 | 512.32 | 518.17 | 499.77 | 505.76 | 505.76 | 1,421,600 |
Apr 17, 2024 | 517.57 | 518.42 | 511.47 | 511.83 | 511.83 | 447,700 |
Apr 16, 2024 | 513.20 | 514.35 | 508.67 | 513.43 | 513.43 | 470,900 |
Apr 15, 2024 | 533.36 | 534.10 | 510.76 | 513.06 | 513.06 | 524,900 |
Apr 12, 2024 | 528.51 | 532.90 | 520.78 | 526.62 | 526.62 | 434,800 |
Apr 11, 2024 | 532.66 | 539.29 | 526.58 | 534.49 | 534.49 | 336,700 |
Apr 10, 2024 | 541.55 | 549.10 | 532.60 | 533.05 | 533.05 | 317,400 |
Apr 9, 2024 | 554.70 | 555.00 | 549.82 | 554.72 | 554.72 | 273,600 |
Apr 8, 2024 | 544.40 | 549.99 | 541.40 | 549.06 | 549.06 | 302,100 |
Apr 5, 2024 | 536.24 | 543.56 | 535.35 | 542.39 | 542.39 | 421,800 |
Apr 4, 2024 | 543.37 | 547.95 | 531.92 | 533.58 | 533.58 | 465,300 |
Apr 3, 2024 | 541.94 | 544.56 | 539.51 | 540.00 | 540.00 | 313,800 |
Apr 2, 2024 | 551.69 | 554.73 | 537.83 | 542.29 | 542.29 | 356,400 |
Apr 1, 2024 | 562.36 | 563.62 | 552.25 | 554.83 | 554.83 | 280,800 |
Mar 28, 2024 | 558.46 | 563.23 | 557.52 | 560.45 | 560.45 | 338,900 |
Mar 27, 2024 | 556.62 | 558.23 | 550.42 | 557.00 | 557.00 | 313,000 |
Mar 26, 2024 | 551.93 | 556.00 | 551.06 | 551.68 | 551.68 | 377,700 |
Mar 25, 2024 | 550.75 | 552.21 | 547.53 | 551.34 | 551.34 | 297,400 |
Mar 22, 2024 | 563.00 | 563.00 | 550.79 | 553.11 | 553.11 | 364,300 |
Mar 21, 2024 | 560.42 | 568.46 | 560.02 | 563.78 | 563.78 | 493,400 |
Mar 20, 2024 | 565.05 | 565.43 | 555.82 | 559.14 | 559.14 | 529,300 |
Mar 19, 2024 | 551.00 | 564.80 | 548.82 | 564.33 | 564.33 | 341,400 |
Mar 18, 2024 | 547.25 | 555.19 | 545.54 | 550.39 | 550.39 | 358,400 |
Mar 15, 2024 | 549.56 | 552.12 | 544.08 | 544.74 | 544.74 | 520,700 |
Mar 14, 2024 | 559.00 | 559.23 | 546.85 | 553.07 | 553.07 | 295,700 |
Mar 13, 2024 | 566.98 | 566.98 | 556.73 | 557.52 | 557.52 | 341,000 |
Mar 12, 2024 | 567.60 | 578.65 | 561.39 | 565.80 | 565.80 | 366,400 |
Mar 11, 2024 | 550.52 | 564.79 | 548.39 | 564.30 | 564.30 | 413,200 |
Mar 8, 2024 | 550.00 | 555.18 | 549.15 | 551.50 | 551.50 | 279,900 |
Mar 7, 2024 | 559.20 | 559.20 | 550.00 | 550.17 | 550.17 | 382,500 |
Mar 6, 2024 | 551.00 | 554.22 | 547.20 | 549.53 | 549.53 | 487,800 |
Mar 5, 2024 | 556.00 | 557.15 | 548.52 | 550.35 | 550.35 | 257,500 |
Mar 4, 2024 | 565.28 | 565.84 | 557.80 | 558.37 | 558.37 | 365,200 |
Mar 1, 2024 | 558.52 | 567.44 | 554.77 | 565.48 | 565.48 | 260,600 |
Feb 29, 2024 | 569.79 | 570.34 | 560.84 | 560.97 | 560.97 | 432,200 |
Feb 28, 2024 | 554.86 | 568.20 | 554.31 | 567.91 | 567.91 | 429,700 |
Feb 27, 2024 | 567.78 | 567.78 | 557.62 | 557.84 | 557.84 | 413,500 |
Feb 26, 2024 | 569.25 | 574.14 | 567.62 | 567.93 | 567.93 | 398,400 |
Feb 23, 2024 | 568.49 | 571.18 | 566.07 | 568.97 | 568.97 | 410,400 |
Feb 22, 2024 | 563.79 | 569.51 | 560.12 | 565.47 | 565.47 | 482,200 |
Feb 21, 2024 | 554.50 | 559.74 | 549.57 | 555.65 | 555.65 | 501,600 |
Feb 20, 2024 | 559.38 | 560.26 | 551.18 | 556.56 | 556.56 | 903,800 |
Feb 16, 2024 | 573.25 | 578.38 | 568.07 | 568.75 | 568.75 | 327,700 |
Feb 15, 2024 | 1.60 Dividend | |||||
Feb 15, 2024 | 573.64 | 578.01 | 571.32 | 575.72 | 575.72 | 386,300 |
Feb 14, 2024 | 580.66 | 580.66 | 568.60 | 572.80 | 571.20 | 443,400 |
Feb 13, 2024 | 580.00 | 582.28 | 570.80 | 575.61 | 574.00 | 403,400 |
Feb 12, 2024 | 592.93 | 596.80 | 589.42 | 590.19 | 588.54 | 485,100 |
Feb 9, 2024 | 585.39 | 594.24 | 584.50 | 592.42 | 590.77 | 336,200 |
Feb 8, 2024 | 586.43 | 588.48 | 581.25 | 585.50 | 583.86 | 515,300 |
Feb 7, 2024 | 585.08 | 591.49 | 578.35 | 590.63 | 588.98 | 475,400 |
Feb 6, 2024 | 586.93 | 586.93 | 579.34 | 582.00 | 580.37 | 469,100 |
Feb 5, 2024 | 590.85 | 592.39 | 582.43 | 583.39 | 581.76 | 715,400 |
Feb 2, 2024 | 603.36 | 604.58 | 590.67 | 593.06 | 591.40 | 576,300 |
Feb 1, 2024 | 598.94 | 604.30 | 584.41 | 604.30 | 602.61 | 785,900 |
Jan 31, 2024 | 600.00 | 612.53 | 596.63 | 598.62 | 596.95 | 817,800 |
Jan 30, 2024 | 580.14 | 617.39 | 580.14 | 602.24 | 600.56 | 1,307,300 |
Jan 29, 2024 | 542.38 | 551.48 | 542.38 | 550.95 | 549.41 | 683,700 |
Jan 26, 2024 | 557.09 | 559.33 | 544.36 | 549.29 | 547.76 | 561,600 |
Jan 25, 2024 | 558.68 | 559.59 | 549.35 | 554.77 | 553.22 | 508,900 |
Jan 24, 2024 | 567.79 | 567.79 | 558.09 | 558.46 | 556.90 | 291,500 |
Jan 23, 2024 | 566.63 | 571.19 | 562.88 | 563.80 | 562.23 | 362,000 |
Jan 22, 2024 | 556.83 | 569.60 | 556.17 | 566.22 | 564.64 | 456,000 |
Jan 19, 2024 | 551.40 | 556.28 | 545.04 | 553.93 | 552.38 | 380,000 |
Jan 18, 2024 | 551.35 | 554.27 | 539.36 | 546.46 | 544.93 | 615,100 |
Jan 17, 2024 | 532.00 | 539.30 | 525.46 | 538.16 | 536.66 | 538,900 |
Jan 16, 2024 | 541.07 | 543.52 | 536.08 | 542.47 | 540.95 | 604,400 |
Jan 12, 2024 | 555.30 | 556.00 | 542.31 | 545.46 | 543.94 | 308,600 |
Jan 11, 2024 | 549.78 | 554.78 | 546.10 | 550.28 | 548.74 | 867,600 |
Jan 10, 2024 | 541.63 | 546.83 | 538.00 | 546.66 | 545.13 | 243,400 |
Jan 9, 2024 | 537.83 | 546.70 | 537.82 | 539.75 | 538.24 | 358,200 |
Jan 8, 2024 | 541.92 | 543.26 | 536.07 | 543.15 | 541.63 | 347,400 |
Jan 5, 2024 | 556.20 | 560.21 | 536.36 | 538.05 | 536.55 | 447,100 |
Jan 4, 2024 | 547.34 | 562.32 | 547.34 | 559.72 | 558.16 | 368,600 |
Jan 3, 2024 | 552.91 | 552.91 | 544.84 | 549.87 | 548.33 | 418,600 |
Jan 2, 2024 | 560.04 | 561.52 | 551.09 | 555.80 | 554.25 | 364,600 |
Dec 29, 2023 | 569.44 | 573.32 | 563.86 | 565.65 | 564.07 | 271,500 |
Dec 28, 2023 | 566.93 | 573.18 | 566.91 | 570.60 | 569.01 | 245,300 |
Dec 27, 2023 | 561.57 | 566.93 | 561.57 | 565.62 | 564.04 | 195,000 |
Dec 26, 2023 | 562.28 | 563.35 | 558.44 | 561.27 | 559.70 | 145,500 |
Dec 22, 2023 | 554.75 | 562.70 | 554.75 | 562.28 | 560.71 | 384,900 |
Dec 21, 2023 | 544.43 | 553.43 | 541.32 | 553.02 | 551.48 | 317,200 |
Dec 20, 2023 | 541.72 | 555.78 | 540.14 | 540.18 | 538.67 | 337,500 |
Dec 19, 2023 | 535.00 | 544.24 | 534.80 | 542.53 | 541.01 | 351,000 |
Dec 18, 2023 | 531.82 | 536.42 | 525.26 | 532.86 | 531.37 | 564,200 |
Dec 15, 2023 | 541.51 | 541.51 | 528.49 | 531.58 | 530.10 | 643,800 |
Dec 14, 2023 | 551.25 | 559.86 | 538.55 | 542.11 | 540.60 | 510,500 |
Dec 13, 2023 | 534.71 | 546.97 | 529.10 | 546.37 | 544.84 | 696,200 |
Dec 12, 2023 | 518.96 | 526.25 | 513.04 | 526.02 | 524.55 | 319,400 |
Dec 11, 2023 | 507.71 | 518.43 | 507.71 | 516.61 | 515.17 | 324,400 |
Dec 8, 2023 | 507.04 | 509.07 | 500.01 | 506.68 | 505.26 | 348,300 |
Dec 7, 2023 | 516.99 | 518.46 | 507.38 | 508.44 | 507.02 | 343,400 |
Dec 6, 2023 | 526.92 | 527.98 | 515.00 | 515.11 | 513.67 | 359,400 |
Dec 5, 2023 | 523.11 | 524.57 | 517.10 | 523.43 | 521.97 | 195,700 |
Dec 4, 2023 | 524.75 | 532.50 | 522.02 | 525.49 | 524.02 | 259,100 |
Dec 1, 2023 | 519.13 | 528.29 | 516.49 | 527.70 | 526.23 | 402,400 |
Nov 30, 2023 | 526.42 | 528.29 | 516.58 | 520.85 | 519.40 | 364,400 |
Nov 29, 2023 | 528.15 | 532.08 | 525.36 | 526.57 | 525.10 | 211,300 |
Nov 28, 2023 | 522.39 | 528.15 | 522.22 | 523.84 | 522.38 | 189,400 |
Nov 27, 2023 | 524.47 | 528.03 | 522.74 | 525.35 | 523.88 | 193,900 |
Nov 24, 2023 | 522.87 | 528.43 | 522.11 | 528.35 | 526.87 | 103,800 |
Nov 22, 2023 | 529.18 | 533.35 | 523.79 | 523.97 | 522.51 | 180,300 |
Nov 21, 2023 | 522.00 | 524.99 | 518.65 | 524.89 | 523.42 | 161,500 |
Nov 20, 2023 | 521.86 | 524.04 | 518.95 | 522.21 | 520.75 | 220,400 |
Nov 17, 2023 | 528.96 | 528.96 | 518.63 | 521.42 | 519.96 | 354,000 |
Nov 16, 2023 | 523.27 | 529.71 | 521.01 | 524.27 | 522.81 | 251,000 |
Nov 15, 2023 | 520.10 | 524.46 | 518.69 | 521.75 | 520.29 | 284,700 |
Nov 14, 2023 | 512.45 | 522.91 | 512.42 | 518.05 | 516.60 | 397,100 |
Nov 13, 2023 | 510.00 | 512.78 | 501.30 | 503.79 | 502.38 | 399,200 |
Nov 10, 2023 | 509.14 | 514.41 | 500.39 | 514.26 | 512.82 | 347,000 |
Nov 9, 2023 | 507.20 | 512.81 | 504.28 | 506.22 | 504.81 | 257,600 |
Nov 8, 2023 | 1.38 Dividend | |||||
Nov 8, 2023 | 496.94 | 507.33 | 496.94 | 504.98 | 503.57 | 251,200 |
Nov 7, 2023 | 499.81 | 503.66 | 495.94 | 497.30 | 494.53 | 457,900 |
Nov 6, 2023 | 498.43 | 500.14 | 493.12 | 496.56 | 493.80 | 330,600 |
Nov 3, 2023 | 484.92 | 498.80 | 484.92 | 497.76 | 494.99 | 355,800 |
Nov 2, 2023 | 480.19 | 487.03 | 475.90 | 487.02 | 484.31 | 493,700 |
Nov 1, 2023 | 468.35 | 480.62 | 458.99 | 471.85 | 469.23 | 687,400 |
Oct 31, 2023 | 473.00 | 476.53 | 466.23 | 471.55 | 468.93 | 541,600 |
Oct 30, 2023 | 479.78 | 483.79 | 474.41 | 481.99 | 479.31 | 424,000 |
Oct 27, 2023 | 481.95 | 485.56 | 474.57 | 476.19 | 473.54 | 398,200 |
Oct 26, 2023 | 478.35 | 487.51 | 477.81 | 481.55 | 478.87 | 370,900 |
Oct 25, 2023 | 481.48 | 490.03 | 476.70 | 479.63 | 476.96 | 292,800 |
Oct 24, 2023 | 489.35 | 495.37 | 483.40 | 488.05 | 485.34 | 286,600 |
Oct 23, 2023 | 487.18 | 495.00 | 482.49 | 487.59 | 484.88 | 323,200 |
Oct 20, 2023 | 495.96 | 498.55 | 485.93 | 489.74 | 487.02 | 340,900 |
Oct 19, 2023 | 507.23 | 508.64 | 496.12 | 497.27 | 494.50 | 282,600 |
Oct 18, 2023 | 510.99 | 512.98 | 504.70 | 505.99 | 503.18 | 418,800 |
Oct 17, 2023 | 510.82 | 520.38 | 510.82 | 515.80 | 512.93 | 207,100 |
Oct 16, 2023 | 515.78 | 520.99 | 513.41 | 515.46 | 512.59 | 191,600 |
Oct 13, 2023 | 521.60 | 521.60 | 506.47 | 510.56 | 507.72 | 331,600 |
Oct 12, 2023 | 525.66 | 529.34 | 517.25 | 520.09 | 517.20 | 311,200 |
Oct 11, 2023 | 525.58 | 527.65 | 518.78 | 523.17 | 520.26 | 253,800 |
Oct 10, 2023 | 515.03 | 523.78 | 510.81 | 520.78 | 517.88 | 244,300 |
Oct 9, 2023 | 511.80 | 518.29 | 509.27 | 515.37 | 512.50 | 243,000 |
Oct 6, 2023 | 493.38 | 515.83 | 490.47 | 513.34 | 510.49 | 416,600 |
Oct 5, 2023 | 501.05 | 502.91 | 495.28 | 498.13 | 495.36 | 367,400 |
Oct 4, 2023 | 497.57 | 502.50 | 495.54 | 501.59 | 498.80 | 353,000 |
Oct 3, 2023 | 504.55 | 509.57 | 491.68 | 495.46 | 492.70 | 341,600 |
Oct 2, 2023 | 511.51 | 513.61 | 499.67 | 506.99 | 504.17 | 306,400 |
Sep 29, 2023 | 526.86 | 529.69 | 512.27 | 513.08 | 510.23 | 287,800 |
Sep 28, 2023 | 513.99 | 523.04 | 513.01 | 521.50 | 518.60 | 339,900 |
Sep 27, 2023 | 519.46 | 522.23 | 503.30 | 511.94 | 509.09 | 339,500 |
Sep 26, 2023 | 511.60 | 526.06 | 511.60 | 516.26 | 513.39 | 530,600 |
Sep 25, 2023 | 509.87 | 517.36 | 507.05 | 516.90 | 514.03 | 299,100 |
Sep 22, 2023 | 515.56 | 517.99 | 510.72 | 513.16 | 510.31 | 290,600 |
Sep 21, 2023 | 527.34 | 530.55 | 514.28 | 515.42 | 512.55 | 481,300 |
Sep 20, 2023 | 540.55 | 543.80 | 534.02 | 535.04 | 532.06 | 299,800 |
Sep 19, 2023 | 533.24 | 538.63 | 529.65 | 538.05 | 535.06 | 254,700 |
Sep 18, 2023 | 528.25 | 537.22 | 525.26 | 533.09 | 530.13 | 284,900 |
Sep 15, 2023 | 530.54 | 540.14 | 529.35 | 530.08 | 527.13 | 810,400 |
Sep 14, 2023 | 535.89 | 539.36 | 528.18 | 538.69 | 535.69 | 376,000 |
Sep 13, 2023 | 527.23 | 536.75 | 523.68 | 535.25 | 532.27 | 339,200 |
Sep 12, 2023 | 529.17 | 532.61 | 522.45 | 525.97 | 523.05 | 409,400 |
Sep 11, 2023 | 536.02 | 538.09 | 531.50 | 536.16 | 533.18 | 208,900 |
Sep 8, 2023 | 548.46 | 548.56 | 531.86 | 533.79 | 530.82 | 263,900 |
Sep 7, 2023 | 538.19 | 547.41 | 529.04 | 546.49 | 543.45 | 318,200 |
Sep 6, 2023 | 541.66 | 548.50 | 540.43 | 541.84 | 538.83 | 396,400 |
Sep 5, 2023 | 538.19 | 543.19 | 532.32 | 541.16 | 538.15 | 443,700 |
Sep 1, 2023 | 547.88 | 547.88 | 538.69 | 541.39 | 538.38 | 214,000 |
Aug 31, 2023 | 545.18 | 545.60 | 540.90 | 543.62 | 540.60 | 350,100 |
Aug 30, 2023 | 537.81 | 547.13 | 537.81 | 544.13 | 541.10 | 224,900 |
Aug 29, 2023 | 531.92 | 538.79 | 529.47 | 538.61 | 535.61 | 264,800 |
Aug 28, 2023 | 532.75 | 534.72 | 529.39 | 532.15 | 529.19 | 190,700 |
Aug 25, 2023 | 535.17 | 537.69 | 528.15 | 531.15 | 528.20 | 189,000 |
Aug 24, 2023 | 536.58 | 538.56 | 530.66 | 532.46 | 529.50 | 243,500 |
Aug 23, 2023 | 530.49 | 536.02 | 527.85 | 535.85 | 532.87 | 264,700 |
Aug 22, 2023 | 527.41 | 531.85 | 524.74 | 527.91 | 524.97 | 275,800 |
Aug 21, 2023 | 518.45 | 526.74 | 516.48 | 524.74 | 521.82 | 353,900 |
Aug 18, 2023 | 515.48 | 524.25 | 512.23 | 520.17 | 517.28 | 297,300 |
Aug 17, 2023 | 529.74 | 529.74 | 520.60 | 520.75 | 517.85 | 435,500 |
Aug 16, 2023 | 532.79 | 534.64 | 529.60 | 529.63 | 526.68 | 201,300 |
Aug 15, 2023 | 542.85 | 542.85 | 533.01 | 533.82 | 530.85 | 294,600 |
Aug 14, 2023 | 550.12 | 550.90 | 546.16 | 547.28 | 544.24 | 217,800 |
Aug 11, 2023 | 543.84 | 549.48 | 541.43 | 548.99 | 545.94 | 242,600 |
Aug 10, 2023 | 1.38 Dividend | |||||
Aug 10, 2023 | 548.59 | 553.28 | 542.82 | 546.86 | 543.82 | 294,600 |
Aug 9, 2023 | 547.50 | 553.49 | 545.96 | 546.20 | 541.79 | 276,900 |
Aug 8, 2023 | 547.75 | 549.05 | 537.29 | 548.07 | 543.65 | 369,400 |
Aug 7, 2023 | 545.65 | 552.66 | 544.22 | 551.50 | 547.05 | 344,500 |
Aug 4, 2023 | 545.38 | 551.62 | 541.35 | 542.26 | 537.88 | 385,600 |
Aug 3, 2023 | 542.68 | 548.12 | 539.52 | 543.78 | 539.39 | 441,100 |
Aug 2, 2023 | 540.62 | 545.51 | 532.85 | 545.25 | 540.85 | 613,600 |
Aug 1, 2023 | 546.32 | 549.01 | 542.14 | 545.94 | 541.53 | 450,800 |
Jul 31, 2023 | 548.90 | 552.45 | 543.37 | 548.08 | 543.66 | 404,900 |
Jul 28, 2023 | 560.47 | 563.50 | 549.58 | 550.28 | 545.84 | 411,400 |
Jul 27, 2023 | 555.22 | 561.44 | 551.92 | 553.60 | 549.13 | 687,800 |
Jul 26, 2023 | 550.00 | 564.35 | 547.19 | 557.25 | 552.75 | 776,100 |
Jul 25, 2023 | 508.67 | 548.92 | 507.56 | 548.20 | 543.77 | 1,144,800 |
Jul 24, 2023 | 511.22 | 514.00 | 500.73 | 502.75 | 498.69 | 709,100 |
Jul 21, 2023 | 511.49 | 514.67 | 505.02 | 511.42 | 507.29 | 550,500 |
Jul 20, 2023 | 504.89 | 512.43 | 504.03 | 509.66 | 505.55 | 490,500 |
Jul 19, 2023 | 501.29 | 510.42 | 501.29 | 507.94 | 503.84 | 636,900 |
Jul 18, 2023 | 500.00 | 503.25 | 493.76 | 502.83 | 498.77 | 443,100 |
Jul 17, 2023 | 492.71 | 499.44 | 490.71 | 499.25 | 495.22 | 532,400 |
Jul 14, 2023 | 499.50 | 500.93 | 495.21 | 497.18 | 493.17 | 437,800 |
Jul 13, 2023 | 499.90 | 503.89 | 497.41 | 497.78 | 493.76 | 463,400 |
Jul 12, 2023 | 494.75 | 499.34 | 493.24 | 497.75 | 493.73 | 501,700 |
Jul 11, 2023 | 480.18 | 489.00 | 478.29 | 486.65 | 482.72 | 486,100 |
Jul 10, 2023 | 471.39 | 481.00 | 468.54 | 480.63 | 476.75 | 794,300 |
Jul 7, 2023 | 467.22 | 475.17 | 466.91 | 471.75 | 467.94 | 426,500 |
Jul 6, 2023 | 466.01 | 470.20 | 463.76 | 469.46 | 465.67 | 624,900 |
Jul 5, 2023 | 467.82 | 474.53 | 465.99 | 473.32 | 469.50 | 500,200 |
Jul 3, 2023 | 468.49 | 472.93 | 464.50 | 472.82 | 469.00 | 255,100 |
Jun 30, 2023 | 466.34 | 473.77 | 462.43 | 469.29 | 465.50 | 722,100 |
Jun 29, 2023 | 464.57 | 470.70 | 460.42 | 462.07 | 458.34 | 718,900 |
Jun 28, 2023 | 466.31 | 466.31 | 456.94 | 463.32 | 459.58 | 657,700 |
Jun 27, 2023 | 466.21 | 469.72 | 464.20 | 465.08 | 461.33 | 456,300 |
Jun 26, 2023 | 463.83 | 466.43 | 461.54 | 463.25 | 459.51 | 405,200 |
Jun 23, 2023 | 462.65 | 471.98 | 460.01 | 465.15 | 461.39 | 737,200 |
Jun 22, 2023 | 471.81 | 471.81 | 463.72 | 467.20 | 463.43 | 349,000 |
Jun 21, 2023 | 467.76 | 478.27 | 465.20 | 474.65 | 470.82 | 439,000 |
Jun 20, 2023 | 476.11 | 478.19 | 468.45 | 473.78 | 469.96 | 559,100 |
Jun 16, 2023 | 491.65 | 492.45 | 477.40 | 477.73 | 473.87 | 628,400 |
Jun 15, 2023 | 481.55 | 489.70 | 478.80 | 487.55 | 483.61 | 457,600 |
Jun 14, 2023 | 480.49 | 488.90 | 473.26 | 486.20 | 482.27 | 733,900 |
Jun 13, 2023 | 477.19 | 482.47 | 471.66 | 479.99 | 476.12 | 1,373,800 |
Jun 12, 2023 | 477.46 | 477.46 | 470.73 | 474.18 | 470.35 | 1,044,700 |
Jun 9, 2023 | 482.26 | 482.26 | 473.20 | 473.85 | 470.02 | 393,600 |
Jun 8, 2023 | 474.34 | 481.72 | 471.92 | 480.87 | 476.99 | 319,500 |
Jun 7, 2023 | 479.44 | 483.83 | 471.37 | 472.49 | 468.68 | 465,300 |
Jun 6, 2023 | 478.17 | 481.16 | 473.36 | 477.24 | 473.39 | 401,700 |
Jun 5, 2023 | 477.84 | 483.56 | 477.55 | 480.81 | 476.93 | 358,600 |
Jun 2, 2023 | 472.53 | 479.64 | 471.30 | 478.76 | 474.89 | 423,600 |
Jun 1, 2023 | 471.17 | 472.00 | 458.18 | 466.97 | 463.20 | 414,700 |
May 31, 2023 | 468.97 | 471.69 | 465.60 | 470.53 | 466.73 | 723,400 |
May 30, 2023 | 480.72 | 486.50 | 469.60 | 471.41 | 467.60 | 418,200 |
May 26, 2023 | 470.44 | 478.57 | 468.51 | 475.83 | 471.99 | 393,200 |
May 25, 2023 | 460.78 | 469.38 | 460.00 | 466.51 | 462.74 | 491,900 |
May 24, 2023 | 455.87 | 460.90 | 451.55 | 457.19 | 453.50 | 536,400 |
May 23, 2023 | 467.72 | 471.81 | 457.13 | 460.10 | 456.39 | 613,900 |
May 22, 2023 | 469.30 | 475.48 | 469.28 | 472.42 | 468.61 | 274,000 |
May 19, 2023 | 473.67 | 475.29 | 467.87 | 469.84 | 466.05 | 345,500 |
May 18, 2023 | 461.70 | 474.36 | 457.66 | 472.25 | 468.44 | 466,400 |
May 17, 2023 | 461.65 | 463.31 | 457.79 | 461.27 | 457.55 | 389,500 |
May 16, 2023 | 460.55 | 462.03 | 455.15 | 456.98 | 453.29 | 470,300 |
May 15, 2023 | 468.63 | 469.84 | 462.28 | 463.56 | 459.82 | 442,500 |
May 12, 2023 | 472.24 | 474.95 | 463.63 | 469.63 | 465.84 | 443,400 |
May 11, 2023 | 1.38 Dividend | |||||
May 11, 2023 | 473.35 | 475.69 | 467.16 | 470.40 | 466.60 | 338,700 |
May 10, 2023 | 479.00 | 482.94 | 470.83 | 476.07 | 470.86 | 559,600 |
May 9, 2023 | 468.79 | 476.28 | 468.79 | 472.87 | 467.69 | 353,800 |
May 8, 2023 | 474.82 | 479.00 | 471.56 | 472.88 | 467.70 | 461,100 |
May 5, 2023 | 467.65 | 474.32 | 464.84 | 473.65 | 468.46 | 423,700 |
May 4, 2023 | 464.19 | 467.92 | 461.16 | 461.55 | 456.50 | 453,100 |
May 3, 2023 | 468.34 | 476.59 | 465.18 | 465.77 | 460.67 | 492,700 |
May 2, 2023 | 479.50 | 480.24 | 466.10 | 468.49 | 463.36 | 659,200 |
May 1, 2023 | 482.83 | 489.31 | 480.14 | 483.03 | 477.74 | 648,400 |
Apr 28, 2023 | 462.63 | 486.10 | 462.63 | 482.45 | 477.17 | 1,107,600 |
Apr 27, 2023 | 466.49 | 469.17 | 459.12 | 464.29 | 459.21 | 1,210,600 |
Apr 26, 2023 | 463.30 | 467.62 | 455.00 | 458.22 | 453.20 | 1,601,000 |
Apr 25, 2023 | 535.79 | 539.03 | 471.00 | 471.15 | 465.99 | 1,532,500 |
Apr 24, 2023 | 545.71 | 548.39 | 541.23 | 544.61 | 538.65 | 389,000 |
Apr 21, 2023 | 547.54 | 548.13 | 543.07 | 544.60 | 538.64 | 373,600 |
Apr 20, 2023 | 540.37 | 550.65 | 539.00 | 546.58 | 540.60 | 208,200 |
Related Tickers
SPGI S&P Global Inc.
412.56
-0.20%
MCO Moody's Corporation
374.67
+0.02%
FDS FactSet Research Systems Inc.
434.02
+1.06%
CME CME Group Inc.
213.04
+1.62%
ICE Intercontinental Exchange, Inc.
131.21
+0.18%
NDAQ Nasdaq, Inc.
60.35
+0.47%
CBOE Cboe Global Markets, Inc.
180.85
+1.88%
MORN Morningstar, Inc.
297.96
+1.91%
DNB Dun & Bradstreet Holdings, Inc.
9.17
+0.22%
TASE.TA The Tel-Aviv Stock Exchange Ltd.
2,520.00
+0.40%