S&P Global Inc (SPGI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.68 | -3.14606741573 | 498.4 | 502.83 | 482.61 | 1265126 | 495.20933203 | CS |
| 4 | -31.02 | -6.0380737338 | 513.74 | 515.25 | 482.61 | 1238488 | 496.40643688 | CS |
| 12 | -41.19 | -7.86203737283 | 523.91 | 527.89 | 477.29 | 1265291 | 502.68199025 | CS |
| 26 | 21.37 | 4.63205809039 | 461.35 | 533.29 | 458.4 | 1150103 | 502.15561023 | CS |
| 52 | 50.98 | 11.8080326122 | 431.74 | 533.29 | 407.69 | 1210766 | 465.19976722 | CS |
| 156 | 43.62 | 9.93395581872 | 439.1 | 533.29 | 279.32 | 1524246 | 392.36551494 | CS |
| 260 | 192.08 | 66.0886319846 | 290.64 | 533.29 | 186.055 | 1462942 | 376.20837239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 482.72 | -13.14 | -2.65 | 489.12 | 491.35 | 481.25 | 1188998 |
| 1736379600 | 495.86 | 4.51 | 0.92 | 488.12 | 496.13 | 487.2701 | 1250840 |
| 1736293200 | 491.35 | -2.84 | -0.57 | 493.43 | 497.01 | 488.47 | 1544884 |
| 1736206800 | 494.19 | -5.38 | -1.08 | 499.95 | 501.2 | 492.63 | 878738 |
| 1735947600 | 499.57 | 4.07 | 0.82 | 498.4 | 502.83 | 495.77 | 1386041 |
| 1735861200 | 495.5 | -2.53 | -0.51 | 499.85 | 503.27 | 493.24 | 1545570 |
| 1735688400 | 498.03 | 0.01 | 0.00 | 498.73 | 500.9275 | 495.705 | 705777 |
| 1735602000 | 498.02 | -3.78 | -0.75 | 498.52 | 500.45 | 494 | 794290 |
| 1735342800 | 501.8 | -2.98 | -0.59 | 503 | 506.56 | 499.4634 | 671170 |
| 1735256400 | 504.78 | 0.03 | 0.01 | 502.07 | 506.03 | 499.99 | 557409 |
| 1735077840 | 504.75 | 6.5 | 1.30 | 499.79 | 504.75 | 498.22 | 432249 |
| 1734997200 | 498.25 | 6.44 | 1.31 | 492.48 | 498.9 | 488.525 | 1622074 |
| 1734738000 | 491.81 | 5.25 | 1.08 | 485 | 494.8203 | 483.92 | 2543585 |
| 1734651600 | 486.56 | -3.57 | -0.73 | 492.94 | 495.5 | 485.72 | 1583553 |
| 1734565200 | 490.13 | -10.38 | -2.07 | 501 | 506.0872 | 489.69 | 1439997 |
| 1734478800 | 500.51 | -2.35 | -0.47 | 502.05 | 502.05 | 497.39 | 1456577 |
| 1734392400 | 502.86 | -2.89 | -0.57 | 506.52 | 510 | 502.19 | 1449728 |
| 1734133200 | 505.75 | -7.12 | -1.39 | 513.74 | 515.25 | 504.27 | 1191813 |
| 1734046800 | 512.87 | -3.4 | -0.66 | 516.66 | 518.64 | 512.82 | 838597 |
| 1733960400 | 516.27 | 4.12 | 0.80 | 513.21 | 519.85 | 509.76 | 880927 |
| 1733874000 | 512.15 | -1.2 | -0.23 | 513.63 | 514.5 | 509.405 | 1369464 |
| 1733787600 | 513.35 | -3.42 | -0.66 | 514.05999 | 517.9399 | 509.38 | 1205450 |
| 1733528400 | 516.77 | 2.88 | 0.56 | 514.25 | 520.58 | 513.13 | 914233 |
| 1733442000 | 513.89 | -6.37 | -1.22 | 519.38 | 519.58 | 511.8 | 991369 |
| 1733355600 | 520.26 | 2.07 | 0.40 | 519.26 | 527.89 | 519.26 | 1295840 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
