NYSE - Delayed Quote USD

S&P Global Inc. (SPGI)

413.28 +0.02 (+0.00%)
At close: April 24 at 4:00 PM EDT
414.83 +1.55 (+0.38%)
Pre-Market: 4:14 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 412.13 414.58 408.95 413.28 413.28 3,357,300
Apr 23, 2024 417.04 418.19 411.38 413.26 413.26 2,356,300
Apr 22, 2024 415.00 417.90 413.04 416.93 416.93 1,168,500
Apr 19, 2024 414.69 414.85 409.91 412.56 412.56 1,138,200
Apr 18, 2024 414.96 415.78 408.40 413.37 413.37 1,155,000
Apr 17, 2024 411.39 413.94 409.51 412.11 412.11 851,100
Apr 16, 2024 409.25 413.51 407.75 408.56 408.56 1,058,800
Apr 15, 2024 421.83 422.64 408.26 409.56 409.56 1,054,100
Apr 12, 2024 419.23 421.94 416.45 417.81 417.81 1,182,200
Apr 11, 2024 424.26 425.99 422.04 422.92 422.92 1,129,200
Apr 10, 2024 428.79 430.31 423.32 424.04 424.04 954,400
Apr 9, 2024 437.39 438.31 432.29 435.00 435.00 739,400
Apr 8, 2024 432.02 435.64 431.83 434.11 434.11 1,049,700
Apr 5, 2024 428.33 432.11 424.03 431.59 431.59 1,158,000
Apr 4, 2024 429.12 437.39 427.22 428.42 428.42 1,588,300
Apr 3, 2024 424.93 426.95 424.22 426.46 426.46 1,027,000
Apr 2, 2024 426.58 427.20 422.68 426.11 426.11 1,409,100
Apr 1, 2024 429.09 431.16 426.86 427.09 427.09 1,682,300
Mar 28, 2024 424.52 427.16 422.37 425.45 425.45 1,881,600
Mar 27, 2024 422.96 423.48 418.67 422.81 422.81 1,252,900
Mar 26, 2024 418.94 421.19 417.18 419.49 419.49 1,331,800
Mar 25, 2024 417.44 418.84 412.80 418.48 418.48 1,342,400
Mar 22, 2024 429.37 431.09 419.01 419.13 419.13 1,480,300
Mar 21, 2024 427.35 431.40 426.01 428.55 428.55 1,248,400
Mar 20, 2024 424.15 426.06 421.73 426.03 426.03 1,333,100
Mar 19, 2024 422.39 424.06 420.74 423.97 423.97 1,643,900
Mar 18, 2024 424.07 426.22 421.36 421.75 421.75 1,023,100
Mar 15, 2024 420.03 424.52 418.65 422.81 422.81 2,467,000
Mar 14, 2024 426.72 428.10 421.06 423.47 423.47 1,296,000
Mar 13, 2024 428.29 430.17 426.68 428.03 428.03 750,100
Mar 12, 2024 429.32 430.73 426.15 428.61 428.61 1,005,600
Mar 11, 2024 427.00 428.69 423.29 426.68 426.68 987,300
Mar 8, 2024 427.74 430.60 426.87 428.23 428.23 1,138,700
Mar 7, 2024 430.73 430.73 426.40 426.67 426.67 1,189,000
Mar 6, 2024 424.33 426.90 422.35 426.14 426.14 1,529,800
Mar 5, 2024 423.81 427.06 421.39 422.31 422.31 1,456,200
Mar 4, 2024 428.38 429.51 423.95 425.44 425.44 2,056,800
Mar 1, 2024 428.00 432.27 426.99 429.01 429.01 1,484,400
Feb 29, 2024 432.51 433.59 428.02 428.38 428.38 2,070,200
Feb 28, 2024 427.47 431.81 426.17 429.39 429.39 1,222,200
Feb 27, 2024 433.25 434.60 426.24 427.84 427.84 1,493,600
Feb 26, 2024 0.91 Dividend
Feb 26, 2024 436.68 439.30 433.39 433.41 433.41 1,135,400
Feb 23, 2024 436.48 440.32 436.16 438.27 437.36 871,200
Feb 22, 2024 429.11 437.62 428.48 435.22 434.32 1,328,000
Feb 21, 2024 425.51 429.49 421.38 424.33 423.45 979,400
Feb 20, 2024 423.16 426.21 420.69 426.01 425.13 2,424,700
Feb 16, 2024 422.00 427.51 421.86 423.57 422.69 1,813,400
Feb 15, 2024 423.49 426.66 422.08 424.49 423.61 1,378,100
Feb 14, 2024 424.45 425.50 417.47 421.21 420.34 1,621,300
Feb 13, 2024 421.84 426.26 420.13 422.48 421.60 1,888,800
Feb 12, 2024 439.14 439.14 429.18 429.53 428.64 1,817,000
Feb 9, 2024 436.93 441.04 431.33 437.89 436.98 1,863,700
Feb 8, 2024 431.80 437.34 419.85 436.63 435.72 3,790,200
Feb 7, 2024 459.38 461.16 453.63 459.72 458.77 1,584,000
Feb 6, 2024 451.79 454.52 449.72 453.29 452.35 975,700
Feb 5, 2024 450.00 453.02 445.67 451.54 450.60 1,247,300
Feb 2, 2024 455.00 456.73 448.18 454.05 453.11 1,552,900
Feb 1, 2024 448.35 457.46 447.73 457.22 456.27 1,078,100
Jan 31, 2024 455.01 457.19 447.96 448.35 447.42 1,820,100
Jan 30, 2024 450.19 455.33 448.50 454.56 453.62 1,098,700
Jan 29, 2024 447.93 450.62 444.96 449.81 448.88 1,073,600
Jan 26, 2024 448.93 449.44 445.42 446.60 445.67 787,600
Jan 25, 2024 447.36 449.57 443.62 449.34 448.41 1,071,000
Jan 24, 2024 448.41 450.32 445.20 445.90 444.97 892,400
Jan 23, 2024 446.57 447.00 443.02 446.49 445.56 816,600
Jan 22, 2024 444.72 446.21 442.84 444.46 443.54 1,025,000
Jan 19, 2024 441.23 443.46 439.03 441.95 441.03 1,172,500
Jan 18, 2024 439.48 441.16 435.63 439.60 438.69 1,204,100
Jan 17, 2024 433.84 439.49 433.46 437.73 436.82 1,041,000
Jan 16, 2024 433.44 438.22 432.87 436.55 435.64 1,127,800
Jan 12, 2024 437.47 439.30 434.14 437.00 436.09 842,800
Jan 11, 2024 434.17 435.62 430.22 434.19 433.29 1,328,800
Jan 10, 2024 431.75 434.95 429.65 433.13 432.23 1,002,500
Jan 9, 2024 428.29 432.88 428.29 430.17 429.28 706,200
Jan 8, 2024 430.65 432.39 427.58 432.17 431.27 1,193,100
Jan 5, 2024 428.86 431.38 425.77 427.93 427.04 921,200
Jan 4, 2024 430.65 433.65 429.02 429.67 428.78 1,052,100
Jan 3, 2024 433.41 434.60 429.08 429.86 428.97 936,500
Jan 2, 2024 439.27 440.50 433.76 436.39 435.48 1,080,600
Dec 29, 2023 441.84 443.72 439.14 440.52 439.61 884,300
Dec 28, 2023 439.66 443.47 439.02 441.84 440.92 679,000
Dec 27, 2023 435.29 440.29 434.00 440.00 439.09 821,100
Dec 26, 2023 434.51 438.63 434.51 436.23 435.32 535,100
Dec 22, 2023 435.13 436.86 432.62 434.84 433.94 698,500
Dec 21, 2023 429.05 433.08 429.05 432.69 431.79 817,500
Dec 20, 2023 436.70 437.46 427.57 427.83 426.94 1,553,400
Dec 19, 2023 435.16 439.82 434.50 436.66 435.75 1,181,900
Dec 18, 2023 435.97 439.33 435.15 436.41 435.50 899,800
Dec 15, 2023 432.59 437.35 432.56 435.78 434.88 2,389,400
Dec 14, 2023 440.00 441.67 435.80 437.78 436.87 1,320,900
Dec 13, 2023 428.90 435.99 427.37 435.26 434.36 1,204,900
Dec 12, 2023 423.49 427.15 422.33 426.81 425.92 1,095,900
Dec 11, 2023 416.12 424.13 415.98 423.75 422.87 1,380,200
Dec 8, 2023 415.64 418.85 413.17 415.38 414.52 1,651,500
Dec 7, 2023 419.50 419.93 416.60 417.38 416.51 1,243,000
Dec 6, 2023 423.00 425.00 418.38 418.66 417.79 1,475,600
Dec 5, 2023 426.10 426.15 419.71 423.15 422.27 1,661,200
Dec 4, 2023 419.55 425.60 418.03 424.19 423.31 1,513,400
Dec 1, 2023 417.00 424.98 416.01 422.00 421.12 1,974,400
Nov 30, 2023 413.13 416.12 412.11 415.83 414.97 1,666,000
Nov 29, 2023 414.53 418.34 413.75 414.64 413.78 946,800
Nov 28, 2023 411.00 417.74 410.01 412.98 412.12 1,134,400
Nov 27, 2023 0.90 Dividend
Nov 27, 2023 412.41 414.01 410.39 412.25 411.39 1,326,900
Nov 24, 2023 416.02 416.02 412.76 415.10 413.34 404,200
Nov 22, 2023 415.29 417.78 413.88 415.10 413.34 977,600
Nov 21, 2023 411.03 413.88 410.94 413.76 412.01 1,059,400
Nov 20, 2023 407.58 413.21 407.53 411.54 409.80 1,510,400
Nov 17, 2023 403.50 408.42 401.79 408.12 406.39 1,647,100
Nov 16, 2023 404.43 405.60 403.21 403.98 402.27 1,062,300
Nov 15, 2023 403.91 407.34 401.58 402.06 400.36 1,243,600
Nov 14, 2023 399.64 406.43 398.73 403.91 402.20 1,674,000
Nov 13, 2023 394.42 396.02 392.69 394.81 393.14 1,164,900
Nov 10, 2023 389.75 394.10 387.06 393.97 392.30 1,201,200
Nov 9, 2023 389.63 390.49 385.38 387.68 386.04 1,200,200
Nov 8, 2023 383.48 386.74 382.12 386.38 384.74 781,700
Nov 7, 2023 385.75 388.00 383.67 384.57 382.94 908,800
Nov 6, 2023 382.21 385.31 381.33 384.65 383.02 1,209,300
Nov 3, 2023 381.41 385.53 380.05 382.90 381.28 1,888,400
Nov 2, 2023 365.00 379.82 365.00 375.92 374.33 3,046,500
Nov 1, 2023 350.53 353.28 347.00 351.40 349.91 1,411,700
Oct 31, 2023 345.49 349.41 342.94 349.31 347.83 1,748,100
Oct 30, 2023 344.80 346.83 340.49 345.07 343.61 1,546,500
Oct 27, 2023 348.50 349.99 340.61 342.48 341.03 1,160,900
Oct 26, 2023 347.74 352.86 347.44 348.26 346.78 946,100
Oct 25, 2023 346.62 353.57 345.91 349.13 347.65 1,113,300
Oct 24, 2023 350.25 353.91 345.10 347.94 346.46 1,548,500
Oct 23, 2023 347.90 354.66 346.11 350.20 348.72 1,128,500
Oct 20, 2023 357.42 357.42 349.89 350.03 348.55 2,062,600
Oct 19, 2023 360.78 362.38 356.05 357.56 356.04 899,800
Oct 18, 2023 364.24 365.75 359.70 359.90 358.37 975,900
Oct 17, 2023 364.72 371.65 362.85 367.31 365.75 728,100
Oct 16, 2023 366.38 371.63 364.98 367.54 365.98 826,700
Oct 13, 2023 366.51 368.48 360.54 363.71 362.17 661,900
Oct 12, 2023 372.84 373.39 363.88 365.82 364.27 861,200
Oct 11, 2023 371.93 374.05 369.22 371.90 370.32 611,400
Oct 10, 2023 366.00 372.43 365.26 369.58 368.01 889,900
Oct 9, 2023 361.98 367.28 361.98 366.47 364.92 638,600
Oct 6, 2023 359.66 366.17 357.56 364.06 362.52 880,400
Oct 5, 2023 361.13 362.43 357.46 361.28 359.75 714,200
Oct 4, 2023 357.91 362.58 356.84 362.28 360.74 1,069,600
Oct 3, 2023 364.18 365.68 355.00 356.42 354.91 1,027,000
Oct 2, 2023 367.26 372.01 364.59 366.72 365.17 1,568,600
Sep 29, 2023 371.51 374.69 364.57 365.41 363.86 1,142,100
Sep 28, 2023 363.06 370.32 362.83 368.53 366.97 1,907,200
Sep 27, 2023 365.13 365.59 360.91 363.06 361.52 1,437,600
Sep 26, 2023 366.18 368.62 363.24 364.07 362.53 1,852,900
Sep 25, 2023 370.44 372.60 369.51 371.46 369.89 946,300
Sep 22, 2023 372.57 375.90 371.07 371.69 370.11 1,159,300
Sep 21, 2023 383.64 385.00 372.16 372.31 370.73 1,078,900
Sep 20, 2023 390.02 392.12 385.82 386.24 384.60 773,500
Sep 19, 2023 387.97 389.87 386.64 389.31 387.66 849,000
Sep 18, 2023 386.97 391.22 386.33 389.52 387.87 638,300
Sep 15, 2023 393.48 394.70 387.80 388.26 386.61 2,469,900
Sep 14, 2023 394.32 396.39 389.92 396.19 394.51 825,500
Sep 13, 2023 386.66 390.90 385.73 389.85 388.20 680,800
Sep 12, 2023 387.13 389.94 385.28 387.29 385.65 968,700
Sep 11, 2023 390.71 392.83 387.65 389.36 387.71 973,300
Sep 8, 2023 394.50 395.49 389.51 390.71 389.05 864,600
Sep 7, 2023 389.53 395.16 389.53 393.58 391.91 1,160,900
Sep 6, 2023 393.19 395.85 391.95 394.15 392.48 1,099,500
Sep 5, 2023 394.45 402.94 393.37 393.55 391.88 1,334,300
Sep 1, 2023 393.65 396.62 392.82 394.24 392.57 769,400
Aug 31, 2023 393.42 395.88 390.74 390.86 389.20 1,201,800
Aug 30, 2023 392.12 395.43 391.48 392.38 390.72 750,500
Aug 29, 2023 389.61 393.24 388.81 392.50 390.84 661,400
Aug 28, 2023 390.13 393.15 387.88 390.43 388.77 1,016,000
Aug 25, 2023 0.90 Dividend
Aug 25, 2023 388.95 391.92 385.70 388.27 386.62 942,300
Aug 24, 2023 392.01 396.21 386.98 387.02 384.48 770,500
Aug 23, 2023 386.66 392.00 385.22 391.73 389.16 770,600
Aug 22, 2023 380.89 385.53 378.98 383.54 381.03 1,024,800
Aug 21, 2023 382.00 383.19 376.79 378.48 376.00 1,168,800
Aug 18, 2023 380.44 384.85 380.17 382.00 379.50 1,045,100
Aug 17, 2023 387.46 390.15 384.14 384.38 381.86 994,300
Aug 16, 2023 384.87 389.16 384.03 386.75 384.21 811,000
Aug 15, 2023 385.82 388.52 385.07 387.05 384.51 971,900
Aug 14, 2023 388.06 390.63 386.61 388.69 386.14 847,700
Aug 11, 2023 385.17 388.58 383.46 387.69 385.15 817,300
Aug 10, 2023 389.90 394.75 387.19 387.81 385.27 933,100
Aug 9, 2023 386.31 392.01 386.12 387.66 385.12 927,100
Aug 8, 2023 387.90 388.95 380.67 386.51 383.98 951,900
Aug 7, 2023 387.59 390.51 386.00 390.38 387.82 715,500
Aug 4, 2023 384.56 390.72 380.62 386.84 384.30 1,196,600
Aug 3, 2023 388.78 392.97 382.70 383.72 381.20 2,144,600
Aug 2, 2023 394.30 395.94 390.72 394.25 391.67 1,589,600
Aug 1, 2023 394.40 398.87 393.37 398.31 395.70 1,221,300
Jul 31, 2023 391.79 395.27 388.04 394.51 391.92 1,916,200
Jul 28, 2023 398.01 401.84 392.02 392.16 389.59 2,418,600
Jul 27, 2023 403.50 412.43 393.77 395.68 393.09 3,530,000
Jul 26, 2023 428.07 428.65 425.41 428.41 425.60 1,352,600
Jul 25, 2023 421.42 428.65 420.51 427.53 424.73 1,353,900
Jul 24, 2023 424.40 425.51 421.05 422.80 420.03 1,442,200
Jul 21, 2023 424.78 425.29 423.26 423.29 420.52 1,351,100
Jul 20, 2023 422.91 424.11 420.82 423.79 421.01 1,085,400
Jul 19, 2023 423.71 425.34 420.95 422.53 419.76 1,320,200
Jul 18, 2023 417.72 422.26 417.01 421.85 419.08 1,024,100
Jul 17, 2023 416.71 418.64 414.72 417.39 414.65 1,189,300
Jul 14, 2023 412.62 417.36 412.29 416.02 413.29 1,282,600
Jul 13, 2023 409.99 413.56 407.28 412.03 409.33 1,244,800
Jul 12, 2023 403.82 409.45 403.17 406.56 403.89 1,952,300
Jul 11, 2023 396.98 399.88 394.97 396.42 393.82 926,600
Jul 10, 2023 393.99 400.77 393.99 398.43 395.82 840,800
Jul 7, 2023 393.22 398.07 392.00 393.25 390.67 811,600
Jul 6, 2023 395.36 397.52 392.55 395.36 392.77 1,031,400
Jul 5, 2023 395.43 401.34 392.91 399.60 396.98 1,163,000
Jul 3, 2023 398.37 399.11 394.29 396.92 394.32 713,600
Jun 30, 2023 400.19 405.65 398.75 400.89 398.26 1,349,000
Jun 29, 2023 391.59 396.86 389.83 395.84 393.24 999,700
Jun 28, 2023 390.24 392.10 389.19 391.52 388.95 721,100
Jun 27, 2023 389.65 392.32 386.64 391.01 388.45 711,300
Jun 26, 2023 390.26 391.35 386.93 387.01 384.47 855,900
Jun 23, 2023 385.86 392.38 385.01 390.36 387.80 1,467,100
Jun 22, 2023 388.27 388.99 383.83 388.24 385.69 1,143,200
Jun 21, 2023 389.31 391.42 386.44 389.11 386.56 1,266,700
Jun 20, 2023 387.05 392.65 384.43 391.84 389.27 1,500,000
Jun 16, 2023 401.84 402.92 395.00 395.21 392.62 1,883,500
Jun 15, 2023 394.49 401.27 392.70 399.98 397.36 1,465,100
Jun 14, 2023 391.29 395.48 390.50 393.09 390.51 1,498,500
Jun 13, 2023 386.27 390.96 384.81 390.56 388.00 1,515,300
Jun 12, 2023 384.61 386.18 382.53 385.26 382.73 1,159,000
Jun 9, 2023 384.20 385.00 381.41 384.00 381.48 1,251,400
Jun 8, 2023 374.66 382.33 373.82 382.16 379.65 1,035,800
Jun 7, 2023 379.92 380.75 372.82 374.19 371.74 1,020,700
Jun 6, 2023 376.65 381.03 375.97 379.18 376.69 737,500
Jun 5, 2023 377.98 380.70 376.50 378.10 375.62 814,100
Jun 2, 2023 372.00 378.70 371.21 376.03 373.56 1,326,600
Jun 1, 2023 366.53 371.54 365.42 368.99 366.57 1,068,300
May 31, 2023 362.00 368.53 359.76 367.43 365.02 2,540,500
May 30, 2023 365.72 370.10 362.81 364.33 361.94 973,500
May 26, 2023 358.76 363.60 357.71 360.78 358.41 1,054,400
May 25, 2023 0.90 Dividend
May 25, 2023 356.07 359.45 354.74 358.32 355.97 1,069,600
May 24, 2023 361.58 362.38 354.20 356.20 352.97 1,234,300
May 23, 2023 369.60 372.45 360.88 362.19 358.91 1,198,700
May 22, 2023 365.41 374.06 365.41 372.35 368.97 1,231,400
May 19, 2023 362.19 370.78 361.53 365.42 362.11 1,304,600
May 18, 2023 361.29 364.57 358.77 363.80 360.50 1,046,800
May 17, 2023 361.43 361.98 357.23 360.94 357.67 870,700
May 16, 2023 359.86 362.30 358.47 358.65 355.40 683,000
May 15, 2023 359.57 361.83 357.36 361.48 358.20 854,200
May 12, 2023 360.71 361.98 356.71 359.34 356.08 750,000
May 11, 2023 362.92 363.64 358.11 360.29 357.02 892,600
May 10, 2023 357.10 363.64 357.10 362.18 358.90 1,407,100
May 9, 2023 355.18 359.10 354.74 355.27 352.05 863,700
May 8, 2023 354.46 356.15 353.25 355.18 351.96 696,200
May 5, 2023 351.07 356.66 350.24 354.19 350.98 930,000
May 4, 2023 348.71 352.41 346.62 347.51 344.36 1,022,700
May 3, 2023 357.44 358.34 349.86 349.97 346.80 912,400
May 2, 2023 360.12 362.65 352.50 356.02 352.79 1,131,400
May 1, 2023 361.70 365.53 361.26 362.65 359.36 1,085,100
Apr 28, 2023 355.03 362.95 355.02 362.58 359.29 1,748,200
Apr 27, 2023 345.91 357.23 345.50 355.58 352.36 1,647,300
Apr 26, 2023 343.34 345.45 338.92 340.07 336.99 1,592,700
Apr 25, 2023 347.35 350.82 344.08 345.21 342.08 1,447,600

Related Tickers

MCO Moody's Corporation
381.21
-0.25%
 
MSCI MSCI Inc.
464.65
+4.18%
 
CME CME Group Inc.
212.59
-1.93%
 
ICE Intercontinental Exchange, Inc.
132.57
+0.18%
 
NDAQ Nasdaq, Inc.
61.50
+0.67%
 
FDS FactSet Research Systems Inc.
422.83
+0.69%
 
MORN Morningstar, Inc.
302.36
+0.65%
 
CBOE Cboe Global Markets, Inc.
179.39
+0.32%
 
OTCM OTC Markets Group Inc.
52.80
+1.54%
 
COIN Coinbase Global, Inc.
224.37
-5.10%