S&P Global Inc (SPGI) Historical Stock Data
424.19 ↑2.19 (0.52%)
As of December 4, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SPGI is up 0.41% a day on average. There have been 21 days where S&P Global Inc closed green and 9 days where SPGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 419.55 | 424.19 | ↑$4.64 (1.11%) | 418.05 | 425.60 | 1.51M |
| 2023-12-01 | 417.00 | 422.00 | ↑$5.00 (1.20%) | 416.01 | 424.90 | 1.72M |
| 2023-11-30 | 413.13 | 415.83 | ↑$2.70 (0.65%) | 412.11 | 416.12 | 1.58M |
| 2023-11-29 | 414.53 | 414.64 | ↑$0.11 (0.03%) | 413.75 | 418.33 | 0.95M |
| 2023-11-28 | 411.00 | 412.98 | ↑$1.98 (0.48%) | 410.01 | 417.74 | 1.13M |
| 2023-11-27 | 412.41 | 412.25 | ↓$0.16 (-0.04%) | 410.39 | 414.01 | 0.94M |
| 2023-11-24 | 416.02 | 415.10 | ↓$0.92 (-0.22%) | 412.76 | 416.02 | 389.06K |
| 2023-11-22 | 415.29 | 415.10 | ↓$0.19 (-0.05%) | 413.88 | 417.78 | 0.97M |
| 2023-11-21 | 411.03 | 413.76 | ↑$2.73 (0.66%) | 410.94 | 413.83 | 1.06M |
| 2023-11-20 | 407.58 | 411.54 | ↑$3.96 (0.97%) | 407.53 | 413.21 | 1.29M |
| 2023-11-17 | 403.50 | 408.12 | ↑$4.62 (1.14%) | 401.79 | 408.42 | 1.65M |
| 2023-11-16 | 404.43 | 403.98 | ↓$0.45 (-0.11%) | 403.21 | 405.60 | 1.06M |
| 2023-11-15 | 403.91 | 402.06 | ↓$1.85 (-0.46%) | 401.58 | 407.34 | 1.22M |
| 2023-11-14 | 399.64 | 403.91 | ↑$4.27 (1.07%) | 398.73 | 406.43 | 1.65M |
| 2023-11-13 | 394.42 | 394.81 | ↑$0.39 (0.10%) | 392.69 | 396.02 | 1.16M |
| 2023-11-10 | 389.75 | 393.97 | ↑$4.22 (1.08%) | 387.06 | 394.10 | 1.16M |
| 2023-11-09 | 389.63 | 387.68 | ↓$1.95 (-0.50%) | 385.38 | 390.49 | 1M |
| 2023-11-08 | 383.48 | 386.38 | ↑$2.90 (0.76%) | 382.12 | 386.74 | 781.65K |
| 2023-11-07 | 385.75 | 384.57 | ↓$1.18 (-0.31%) | 383.67 | 388.00 | 0.90M |
| 2023-11-06 | 382.21 | 384.65 | ↑$2.44 (0.64%) | 381.33 | 385.31 | 1.12M |
| 2023-11-03 | 381.41 | 382.90 | ↑$1.49 (0.39%) | 380.05 | 385.53 | 1.89M |
| 2023-11-02 | 365.00 | 375.92 | ↑$10.92 (2.99%) | 365.00 | 379.82 | 2.87M |
| 2023-11-01 | 350.53 | 351.40 | ↑$0.87 (0.25%) | 347.00 | 353.28 | 1.41M |
| 2023-10-31 | 345.49 | 349.31 | ↑$3.82 (1.11%) | 342.94 | 349.41 | 1.75M |
| 2023-10-30 | 344.80 | 345.07 | ↑$0.27 (0.08%) | 340.52 | 346.83 | 1.25M |
| 2023-10-27 | 348.50 | 342.48 | ↓$6.02 (-1.73%) | 340.61 | 349.99 | 1.16M |
| 2023-10-26 | 347.74 | 348.26 | ↑$0.52 (0.15%) | 347.44 | 352.86 | 0.95M |
| 2023-10-25 | 346.62 | 349.13 | ↑$2.51 (0.72%) | 345.91 | 353.57 | 1.11M |
| 2023-10-24 | 350.25 | 347.94 | ↓$2.31 (-0.66%) | 345.10 | 353.86 | 1.55M |
| 2023-10-23 | 347.90 | 350.20 | ↑$2.30 (0.66%) | 346.11 | 354.67 | 1.13M |
Create an account or log in to view more rows.
$SPGI I blocked some bears and I liked it!
$SPGI bounce it!!
$SPGI the redness has arrived
$SPGI buy the fear
$SPGI make it rain
let’s see some green
$SPGI buy buy buy!!
$SPGI what’s gonna happen now
$SPGI wtf is going on?
$SPGI Another boring day I believe
$SPGI volume = money