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 |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 522.38 | -5.00 | -0.95% | 524.67 | 525.355 | 517.58 | 1,095,359 |
| Sep 16 2024 | 527.38 | 7.93 | 1.53% | 522.60 | 528.02 | 520.62 | 996,573 |
| Sep 13 2024 | 519.45 | -0.56 | -0.11% | 522.42 | 522.47 | 518.07 | 1,120,942 |
| Sep 12 2024 | 520.01 | 4.20 | 0.81% | 512.9025 | 521.005 | 512.642 | 858,815 |
| Sep 11 2024 | 515.81 | -4.14 | -0.80% | 516.95 | 517.71 | 504.50 | 1,175,930 |
| Sep 10 2024 | 519.95 | 4.12 | 0.80% | 515.955 | 520.98 | 513.66 | 1,010,406 |
| Sep 09 2024 | 515.83 | 5.19 | 1.02% | 514.79 | 519.87 | 513.55 | 937,857 |
| Sep 06 2024 | 510.64 | -6.36 | -1.23% | 520.495 | 521.50 | 510.12 | 990,958 |
| Sep 05 2024 | 517.00 | 3.69 | 0.72% | 514.12 | 518.59 | 513.73 | 1,137,641 |
| Sep 04 2024 | 513.31 | 2.51 | 0.49% | 510.97 | 513.95 | 509.17 | 781,236 |
| Sep 03 2024 | 510.80 | -2.44 | -0.48% | 516.79 | 517.29 | 506.9859 | 1,023,907 |
| Aug 30 2024 | 513.24 | 5.19 | 1.02% | 509.65 | 514.00 | 507.20 | 1,243,536 |
| Aug 29 2024 | 508.05 | 2.78 | 0.55% | 506.42 | 511.8796 | 505.01 | 1,091,583 |
| Aug 28 2024 | 505.27 | -0.12 | -0.02% | 505.36 | 510.29 | 500.55 | 1,361,998 |
| Aug 27 2024 | 505.39 | 3.37 | 0.67% | 500.33 | 506.79 | 499.63 | 1,123,387 |
| Aug 26 2024 | 502.02 | 1.43 | 0.29% | 502.43 | 505.85 | 501.23 | 850,682 |
| Aug 23 2024 | 500.59 | 1.87 | 0.37% | 500.48 | 502.7336 | 497.80 | 679,771 |
| Aug 22 2024 | 498.72 | -0.26 | -0.05% | 498.98 | 500.72 | 496.70 | 1,347,700 |
| Aug 21 2024 | 498.98 | 1.12 | 0.22% | 497.86 | 499.29 | 495.46 | 1,009,367 |
| Aug 20 2024 | 497.86 | 2.12 | 0.43% | 497.76 | 499.31 | 495.99 | 2,046,918 |
| Aug 19 2024 | 495.74 | 4.87 | 0.99% | 491.89 | 495.895 | 491.89 | 972,861 |
| Aug 16 2024 | 490.87 | -2.06 | -0.42% | 492.47 | 494.15 | 489.015 | 941,060 |
| Aug 15 2024 | 492.93 | 0.28 | 0.06% | 494.02 | 497.47 | 491.5825 | 776,644 |
| Aug 14 2024 | 492.65 | 2.96 | 0.60% | 489.95 | 493.445 | 487.84 | 736,832 |
| Aug 13 2024 | 489.69 | 5.22 | 1.08% | 488.19 | 491.16 | 486.40 | 619,084 |
| Aug 12 2024 | 484.47 | -4.04 | -0.83% | 488.46 | 489.99 | 483.48 | 730,090 |
| Aug 09 2024 | 488.51 | 1.32 | 0.27% | 488.00 | 490.20 | 485.52 | 611,233 |
| Aug 08 2024 | 487.19 | 9.07 | 1.90% | 478.79 | 488.155 | 477.29 | 932,203 |
| Aug 07 2024 | 478.12 | -1.36 | -0.28% | 483.81 | 490.43 | 477.42 | 1,305,890 |
| Aug 06 2024 | 479.48 | 7.49 | 1.59% | 474.98 | 487.165 | 473.33 | 1,473,516 |
| Aug 05 2024 | 471.99 | -14.05 | -2.89% | 475.31 | 477.885 | 467.69 | 1,520,593 |
| Aug 02 2024 | 486.04 | -4.49 | -0.92% | 486.25 | 489.73 | 480.12 | 1,169,929 |
| Aug 01 2024 | 490.53 | 5.80 | 1.20% | 489.89 | 491.60 | 486.135 | 1,049,733 |
| Jul 31 2024 | 484.73 | -3.78 | -0.77% | 491.55 | 492.70 | 481.21 | 1,644,670 |
| Jul 30 2024 | 488.51 | -1.32 | -0.27% | 495.60 | 502.95 | 480.65 | 1,399,793 |
| Jul 29 2024 | 489.83 | 0.01 | 0.00% | 491.48 | 493.31 | 488.51 | 1,122,510 |
| Jul 26 2024 | 489.82 | 6.49 | 1.34% | 486.70 | 492.67 | 484.70 | 822,915 |
| Jul 25 2024 | 483.33 | 1.67 | 0.35% | 478.04 | 492.00 | 476.97 | 769,985 |
| Jul 24 2024 | 481.66 | -13.90 | -2.80% | 495.155 | 496.575 | 480.21 | 1,071,811 |
| Jul 23 2024 | 495.56 | 8.29 | 1.70% | 487.86 | 498.15 | 487.10 | 1,024,048 |
| Jul 22 2024 | 487.27 | 7.43 | 1.55% | 484.93 | 487.77 | 481.98 | 669,512 |
| Jul 19 2024 | 479.84 | -4.85 | -1.00% | 481.06 | 483.78 | 478.98 | 1,000,652 |
| Jul 18 2024 | 484.69 | -5.18 | -1.06% | 487.89 | 491.4845 | 484.15 | 1,250,277 |
| Jul 17 2024 | 489.87 | 1.08 | 0.22% | 488.48 | 489.96 | 486.01 | 1,370,906 |
| Jul 16 2024 | 488.79 | 6.24 | 1.29% | 484.50 | 488.845 | 482.74 | 1,215,125 |
| Jul 15 2024 | 482.55 | 4.23 | 0.88% | 478.90 | 483.22 | 477.20 | 1,079,880 |
| Jul 12 2024 | 478.32 | 5.10 | 1.08% | 474.71 | 481.17 | 474.00 | 1,345,295 |
| Jul 11 2024 | 473.22 | 7.22 | 1.55% | 466.88 | 473.26 | 466.88 | 1,370,751 |
| Jul 10 2024 | 466.00 | 5.70 | 1.24% | 461.35 | 466.06 | 458.40 | 1,233,370 |
| Jul 09 2024 | 460.30 | 4.41 | 0.97% | 458.77 | 461.38 | 456.56 | 892,083 |
| Jul 08 2024 | 455.89 | 2.62 | 0.58% | 454.24 | 457.06 | 453.52 | 833,064 |
| Jul 05 2024 | 453.27 | 3.83 | 0.85% | 451.37 | 454.05 | 448.01 | 777,065 |
| Jul 03 2024 | 449.44 | -1.01 | -0.22% | 449.86 | 451.64 | 448.19 | 462,148 |
| Jul 02 2024 | 450.45 | 4.13 | 0.93% | 446.36 | 450.77 | 446.10 | 730,144 |
| Jul 01 2024 | 446.32 | 0.32 | 0.07% | 448.38 | 451.11 | 444.09 | 1,079,601 |
| Jun 28 2024 | 446.00 | -2.91 | -0.65% | 446.60 | 447.97 | 442.03 | 3,027,602 |
| Jun 27 2024 | 448.91 | 0.55 | 0.12% | 450.00 | 450.975 | 446.45 | 1,100,817 |
| Jun 26 2024 | 448.36 | -0.42 | -0.09% | 446.32 | 449.12 | 443.56 | 1,630,766 |
| Jun 25 2024 | 448.78 | 3.81 | 0.86% | 445.79 | 449.24 | 442.77 | 999,119 |
| Jun 24 2024 | 444.97 | 5.75 | 1.31% | 440.50 | 446.55 | 438.34 | 958,482 |
| Jun 21 2024 | 439.22 | 0.51 | 0.12% | 438.68 | 440.23 | 436.00 | 1,397,164 |
| Jun 20 2024 | 438.71 | 2.86 | 0.66% | 436.15 | 440.33 | 434.47 | 1,005,297 |
