Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 425.18 | 8.22 | 1.97% | 421.96 | 425.37 | 420.52 | 1,917,835 |
| May 02 2024 | 416.96 | 0.76 | 0.18% | 418.29 | 419.24 | 408.84 | 1,221,476 |
| May 01 2024 | 416.20 | 0.37 | 0.09% | 415.25 | 421.05 | 413.86 | 1,083,083 |
| Apr 30 2024 | 415.83 | 0.52 | 0.13% | 413.90 | 417.35 | 410.48 | 2,004,250 |
| Apr 29 2024 | 415.31 | -0.47 | -0.11% | 417.10 | 418.00 | 414.41 | 1,667,247 |
| Apr 26 2024 | 415.78 | 0.28 | 0.07% | 416.40 | 418.855 | 412.85 | 1,611,295 |
| Apr 25 2024 | 415.50 | 2.22 | 0.54% | 415.72 | 417.90 | 407.69 | 2,352,029 |
| Apr 24 2024 | 413.28 | 0.02 | 0.00% | 412.13 | 414.58 | 408.95 | 3,357,215 |
| Apr 23 2024 | 413.26 | -3.67 | -0.88% | 417.04 | 418.185 | 411.375 | 2,355,959 |
| Apr 22 2024 | 416.93 | 4.37 | 1.06% | 415.00 | 417.90 | 413.04 | 1,168,438 |
| Apr 19 2024 | 412.56 | -0.81 | -0.20% | 414.69 | 415.94 | 409.905 | 1,138,498 |
| Apr 18 2024 | 413.37 | 1.26 | 0.31% | 414.96 | 415.78 | 408.395 | 1,155,087 |
| Apr 17 2024 | 412.11 | 3.55 | 0.87% | 411.39 | 413.94 | 409.51 | 850,936 |
| Apr 16 2024 | 408.56 | -1.00 | -0.24% | 408.665 | 413.51 | 407.91 | 1,007,114 |
| Apr 15 2024 | 409.56 | -8.25 | -1.97% | 421.83 | 422.64 | 408.26 | 1,054,035 |
| Apr 12 2024 | 417.81 | -5.11 | -1.21% | 419.23 | 421.94 | 416.45 | 1,182,224 |
| Apr 11 2024 | 422.92 | -1.12 | -0.26% | 424.26 | 425.99 | 422.04 | 1,129,155 |
| Apr 10 2024 | 424.04 | -10.96 | -2.52% | 427.49 | 429.41 | 423.32 | 933,364 |
| Apr 09 2024 | 435.00 | 0.89 | 0.21% | 437.00 | 438.31 | 432.29 | 739,438 |
| Apr 08 2024 | 434.11 | 2.52 | 0.58% | 432.97 | 435.64 | 431.83 | 1,049,684 |
| Apr 05 2024 | 431.59 | 3.17 | 0.74% | 428.35 | 432.11 | 424.025 | 1,148,772 |
| Apr 04 2024 | 428.42 | 1.96 | 0.46% | 429.12 | 437.39 | 427.22 | 1,588,330 |
| Apr 03 2024 | 426.46 | 0.35 | 0.08% | 424.93 | 426.95 | 424.215 | 1,027,052 |
| Apr 02 2024 | 426.11 | -0.98 | -0.23% | 424.98 | 426.28 | 422.6806 | 1,355,710 |
| Apr 01 2024 | 427.09 | 1.64 | 0.39% | 429.09 | 431.16 | 426.86 | 1,682,336 |
| Mar 28 2024 | 425.45 | 2.64 | 0.62% | 424.52 | 427.16 | 422.37 | 1,884,036 |
| Mar 27 2024 | 422.81 | 3.32 | 0.79% | 422.58 | 423.48 | 418.67 | 1,252,862 |
| Mar 26 2024 | 419.49 | 1.01 | 0.24% | 418.94 | 421.19 | 417.18 | 1,315,411 |
| Mar 25 2024 | 418.48 | -0.65 | -0.16% | 418.10 | 418.835 | 412.795 | 1,348,558 |
| Mar 22 2024 | 419.13 | -9.42 | -2.20% | 429.37 | 431.09 | 419.01 | 1,480,270 |
| Mar 21 2024 | 428.55 | 2.52 | 0.59% | 427.35 | 431.40 | 426.005 | 1,248,387 |
| Mar 20 2024 | 426.03 | 2.06 | 0.49% | 424.15 | 426.06 | 421.725 | 1,333,124 |
| Mar 19 2024 | 423.97 | 2.22 | 0.53% | 422.39 | 424.055 | 420.74 | 1,643,937 |
| Mar 18 2024 | 421.75 | -1.06 | -0.25% | 424.07 | 426.215 | 421.36 | 1,022,837 |
| Mar 15 2024 | 422.81 | -0.66 | -0.16% | 420.03 | 423.19 | 418.65 | 2,274,122 |
| Mar 14 2024 | 423.47 | -4.56 | -1.07% | 426.72 | 428.10 | 421.06 | 1,421,124 |
| Mar 13 2024 | 428.03 | -0.58 | -0.14% | 428.29 | 430.17 | 426.68 | 750,187 |
| Mar 12 2024 | 428.61 | 1.93 | 0.45% | 429.32 | 430.73 | 426.15 | 1,005,235 |
| Mar 11 2024 | 426.68 | -1.55 | -0.36% | 427.00 | 428.69 | 423.2911 | 987,357 |
| Mar 08 2024 | 428.23 | 1.56 | 0.37% | 427.74 | 430.60 | 426.87 | 1,138,555 |
| Mar 07 2024 | 426.67 | 0.53 | 0.12% | 430.00 | 430.73 | 426.40 | 1,189,035 |
| Mar 06 2024 | 426.14 | 3.83 | 0.91% | 424.33 | 426.90 | 422.3501 | 1,528,817 |
| Mar 05 2024 | 422.31 | -3.13 | -0.74% | 423.25 | 427.06 | 421.39 | 1,453,626 |
| Mar 04 2024 | 425.44 | -3.57 | -0.83% | 428.38 | 429.51 | 423.95 | 2,056,794 |
| Mar 01 2024 | 429.01 | 0.63 | 0.15% | 428.00 | 432.27 | 426.985 | 1,484,365 |
| Feb 29 2024 | 428.38 | -1.01 | -0.24% | 432.51 | 433.59 | 428.02 | 2,070,157 |
| Feb 28 2024 | 429.39 | 1.55 | 0.36% | 427.47 | 431.8069 | 426.165 | 1,222,173 |
| Feb 27 2024 | 427.84 | -5.57 | -1.29% | 434.00 | 434.60 | 426.24 | 1,493,641 |
| Feb 26 2024 | 433.41 | -4.86 | -1.11% | 436.68 | 439.295 | 433.39 | 1,129,999 |
| Feb 23 2024 | 438.27 | 3.05 | 0.70% | 436.48 | 440.32 | 436.00 | 871,198 |
| Feb 22 2024 | 435.22 | 10.89 | 2.57% | 429.11 | 437.62 | 428.48 | 1,324,349 |
| Feb 21 2024 | 424.33 | -1.68 | -0.39% | 425.51 | 429.49 | 421.38 | 979,384 |
| Feb 20 2024 | 426.01 | 2.44 | 0.58% | 423.16 | 426.21 | 420.685 | 2,424,689 |
| Feb 16 2024 | 423.57 | -0.92 | -0.22% | 422.00 | 427.51 | 421.855 | 1,811,836 |
| Feb 15 2024 | 424.49 | 3.28 | 0.78% | 423.49 | 426.66 | 422.08 | 1,377,431 |
| Feb 14 2024 | 421.21 | -1.27 | -0.30% | 424.45 | 425.495 | 417.47 | 1,620,853 |
| Feb 13 2024 | 422.48 | -7.05 | -1.64% | 423.69 | 426.26 | 420.13 | 1,813,591 |
| Feb 12 2024 | 429.53 | -8.36 | -1.91% | 439.14 | 439.14 | 429.18 | 1,817,050 |
| Feb 09 2024 | 437.89 | 1.26 | 0.29% | 438.71 | 441.04 | 431.33 | 1,863,764 |
| Feb 08 2024 | 436.63 | -23.09 | -5.02% | 431.80 | 437.34 | 419.85 | 3,790,205 |
| Feb 07 2024 | 459.72 | 6.43 | 1.42% | 459.38 | 461.16 | 453.63 | 1,581,151 |
| Feb 06 2024 | 453.29 | 1.75 | 0.39% | 451.79 | 454.52 | 449.72 | 974,028 |
| Feb 05 2024 | 451.54 | -2.51 | -0.55% | 449.51 | 453.02 | 445.67 | 1,247,066 |
