S&P Global Inc (SPGI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.98 | -0.571790394689 | 521.17 | 526.8199 | 515.97 | 1139680 | 522.61871009 | CS |
| 4 | 33.35 | 6.87855787476 | 484.84 | 526.8199 | 477.29 | 1300455 | 507.05277356 | CS |
| 12 | 2.235 | 0.433177311975 | 515.955 | 533.29 | 477.29 | 1145166 | 509.49299051 | CS |
| 26 | 88.68 | 20.646783544 | 429.51 | 533.29 | 424.82 | 1100356 | 491.25404153 | CS |
| 52 | 98.64 | 23.5109045406 | 419.55 | 533.29 | 407.69 | 1204597 | 457.86232914 | CS |
| 156 | 54.19 | 11.6788793103 | 464 | 533.29 | 279.32 | 1523880 | 391.33821183 | CS |
| 260 | 258.14 | 99.2655258604 | 260.05 | 533.29 | 186.055 | 1462029 | 372.45445243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 518.19 | -4.68 | -0.90 | 523.48 | 524.9699 | 517.73 | 1252869 |
| 1733182800 | 522.87 | 0.36 | 0.07 | 522.41999 | 524.29 | 518.28 | 1460214 |
| 1732917840 | 522.51 | -0.35 | -0.07 | 523.54999 | 526.75 | 521.41 | 842468 |
| 1732750800 | 522.86 | 0.9 | 0.17 | 522.77 | 526.81989 | 519.53009 | 1391652 |
| 1732664400 | 521.96 | 1.45 | 0.28 | 521.94 | 524 | 515.97 | 948050 |
| 1732578000 | 520.51 | 6.05 | 1.18 | 516.76 | 520.83 | 514.80999 | 1882507 |
| 1732318800 | 514.46 | 3.09 | 0.60 | 510 | 517.41999 | 510 | 1230017 |
| 1732232400 | 511.37 | 8.24 | 1.64 | 508.01 | 513.55999 | 504.32 | 1159357 |
| 1732146000 | 503.13 | 0.82 | 0.16 | 503.6 | 507.47 | 496.13 | 1258412 |
| 1732059600 | 502.31 | -0.69 | -0.14 | 502.73 | 505.88 | 499.8 | 1399825 |
| 1731973200 | 503 | -0.29 | -0.06 | 501.63 | 504.73 | 499.15 | 1449778 |
| 1731714000 | 503.29 | -7.35 | -1.44 | 507.56 | 510.79 | 502.06 | 1187351 |
| 1731627600 | 510.64 | 0.35 | 0.07 | 514.29999 | 515.7336 | 510.289 | 794243 |
| 1731541200 | 510.29 | 6.82 | 1.35 | 503.85 | 515.7967 | 503.535 | 1097535 |
| 1731454800 | 503.47 | -3.79 | -0.75 | 508.43 | 508.43 | 503.21 | 1034957 |
| 1731368400 | 507.26 | 4.44 | 0.88 | 500.93 | 509.96 | 500.01 | 1125650 |
| 1731109200 | 502.82 | 5.72 | 1.15 | 497.1 | 507.49 | 497.1 | 1342666 |
| 1731022800 | 497.1 | 7.11 | 1.45 | 494.48 | 498.32 | 492.31 | 1314257 |
| 1730936400 | 489.99 | 0.28 | 0.06 | 510.55 | 510.55 | 477.29 | 2269430 |
| 1730850000 | 489.71 | 3.94 | 0.81 | 485.97 | 489.82 | 484.84 | 1878781 |
| 1730763600 | 485.77 | 2.46 | 0.51 | 483.93 | 486.7493 | 482.9202 | 1908526 |
| 1730500800 | 483.31 | 2.95 | 0.61 | 482.14 | 487.23 | 480.88 | 940301 |
| 1730414400 | 480.36 | -5.58 | -1.15 | 486.72 | 486.72 | 480.03 | 1325362 |
| 1730328000 | 485.94 | -0.81 | -0.17 | 487.63 | 490.585 | 484.75 | 1109388 |
| 1730241600 | 486.75 | -0.49 | -0.10 | 487.69 | 489.82 | 486.03 | 1615486 |
| 1730155200 | 487.24 | -3.37 | -0.69 | 495.25 | 495.25 | 486.31 | 1303589 |
| 1729896000 | 490.61 | -2.6 | -0.53 | 497.59 | 498.93 | 488.64 | 984484 |
| 1729809600 | 493.21 | -17.71 | -3.47 | 499 | 504.42 | 492.04 | 1758526 |
| 1729723200 | 510.92 | -2.6 | -0.51 | 513.5 | 514.54999 | 509.595 | 1023130 |
| 1729636800 | 513.52 | -9.67 | -1.85 | 521.17999 | 521.17999 | 510.63 | 1377163 |
| 1729550400 | 523.19 | -1.61 | -0.31 | 523.46 | 524.75 | 518.69 | 808166 |
| 1729291200 | 524.79999 | 5.84 | 1.13 | 523.91 | 525.58 | 520.88 | 1831979 |
| 1729204800 | 518.96 | -10.04 | -1.90 | 532.33 | 532.33 | 515.21 | 1447632 |
| 1729118400 | 529 | 0.55 | 0.10 | 524.86 | 529.61 | 522.01 | 628118 |
| 1729032000 | 528.45 | 0.93 | 0.18 | 529.77 | 533.29 | 527.83 | 1297764 |
| 1728945600 | 527.52 | 5.51 | 1.06 | 522.55999 | 528.535 | 522.38 | 639229 |
| 1728686400 | 522.01 | 6.89 | 1.34 | 517.52 | 522.72 | 516.66999 | 662116 |
| 1728600000 | 515.12 | -6.35 | -1.22 | 520 | 521.49 | 513.95 | 719140 |
| 1728513600 | 521.47 | 3.12 | 0.60 | 519 | 524.35 | 518.55999 | 819169 |
| 1728427200 | 518.35 | 11.93 | 2.36 | 511.14 | 519.55999 | 510.46 | 1005166 |
| 1728340800 | 506.42 | -5.75 | -1.12 | 510.57 | 513.66999 | 505.14 | 815030 |
| 1728081600 | 512.16999 | -2.43 | -0.47 | 513.58 | 516.14 | 508.3501 | 681985 |
| 1727995200 | 514.6 | -0.11 | -0.02 | 514.57 | 516.98 | 513.42999 | 753841 |
| 1727908800 | 514.71 | 2.49 | 0.49 | 514.07 | 516.65 | 511.05 | 962331 |
| 1727822400 | 512.22 | -4.4 | -0.85 | 518.64 | 518.87 | 511.45 | 978275 |
| 1727736000 | 516.62 | 3.9 | 0.76 | 512.05999 | 517.465 | 510.31 | 999842 |
| 1727476800 | 512.72 | 1.02 | 0.20 | 511.6 | 516.6811 | 511.19 | 806548 |
| 1727390400 | 511.7 | -3.12 | -0.61 | 513.24 | 515.92999 | 509.26 | 1204342 |
| 1727304000 | 514.82 | -3.29 | -0.64 | 519.51 | 522.05999 | 513.16 | 931016 |
| 1727217600 | 518.11 | -2.97 | -0.57 | 517.28 | 519.505 | 513.01 | 1070887 |
| 1727131200 | 521.08 | -2.59 | -0.49 | 520.02 | 527.84 | 518.12 | 960802 |
| 1726872000 | 523.66999 | -0.55 | -0.10 | 523.39 | 525.23 | 520 | 1814715 |
| 1726785600 | 524.22 | 4.7 | 0.90 | 525 | 526.79999 | 522.081 | 935180 |
| 1726699200 | 519.52 | -2.86 | -0.55 | 520.64 | 525.27 | 516.02 | 951607 |
| 1726612800 | 522.38 | -5 | -0.95 | 525.1 | 525.825 | 517.58 | 1123734 |
| 1726526400 | 527.38 | 7.93 | 1.53 | 521.86 | 528.02 | 520.62 | 1015785 |
| 1726267200 | 519.45 | -0.56 | -0.11 | 522 | 524.14 | 518.07 | 1147723 |
| 1726180800 | 520.01 | 4.2 | 0.81 | 514.13 | 521.005 | 512.59 | 889674 |
| 1726094400 | 515.80999 | -4.14 | -0.80 | 516.95 | 517.71 | 504.5 | 1175930 |
| 1726008000 | 519.95 | 4.12 | 0.80 | 517.7 | 520.98 | 513.66 | 1025117 |
| 1725921600 | 515.83 | 5.19 | 1.02 | 514.79 | 519.87 | 513.54999 | 937857 |
| 1725662400 | 510.64 | -6.36 | -1.23 | 517.09 | 521.5 | 510.12 | 1030833 |
| 1725576000 | 517 | 3.69 | 0.72 | 514.79999 | 518.59 | 513.72 | 1167473 |
| 1725489600 | 513.30999 | 2.51 | 0.49 | 510.97 | 513.95 | 509.17 | 781236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
