Historical Data for S&P Global Inc. (SPGI)

$ 333.38   6.01 (+1.84%) Volume: 1.06m 4:10 PM EDT Jun 3, 2020
After Hours:  $ 335.00   1.62 (+0.49%) Volume: 34.35k 5:08 PM EDT Jun 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 330.12 334.64 326.62 333.38 1.03m 6.01 1.84% 333.38 343.71m 18,551
06/02/20 325.82 327.82 323.31 327.37 1.28m 0.07 0.02% 327.37 417.38m 19,430
06/01/20 326.05 329.57 323.37 327.30 892.29k 2.28 0.70% 327.30 291.62m 19,064
05/29/20 320.62 326.00 318.355 325.02 1.94m 6.22 1.95% 325.02 626.27m 26,005
05/28/20 317.77 323.52 314.80 318.80 1.93m 3.37 1.07% 318.80 616.31m 21,347
05/27/20 316.89 316.89 308.14 315.43 1.18m 3.09 0.99% 315.43 369.91m 21,264
05/26/20 318.26 318.89 311.20 312.34 1.7m 1.1499 0.37% 312.34 532.47m 24,572
05/22/20 310.94 312.63 307.52 311.86 621.52k 1.0976 0.35% 311.1901 193.36m 12,783
05/21/20 314.29 316.81 309.23 310.76 725.21k -3.233 -1.03% 310.0925 226.01m 13,537
05/20/20 315.36 317.065 312.38 314.00 801.23k 2.9037 0.94% 313.3255 251.88m 14,413
05/19/20 311.76 317.29 310.67 311.09 1.24m -0.53884 -0.17% 310.4218 388.09m 19,558
05/18/20 311.05 316.255 310.62 311.63 1.77m 8.4718 2.80% 310.9606 556.19m 27,851
05/15/20 298.39 304.63 297.33 303.14 1.96m 3.0135 1.01% 302.4889 592.94m 23,681
05/14/20 291.41 300.26 290.08 300.12 1.25m 5.7077 1.94% 299.4753 370.74m 22,586
05/13/20 297.74 302.48 291.99 294.40 1.64m -4.7997 -1.61% 293.7676 485.85m 24,783
05/12/20 304.96 307.17 299.21 299.21 1.3m -1.4668 -0.49% 298.5673 395.29m 20,985
05/11/20 294.04 303.2775 292.645 300.68 1.21m 3.0235 1.02% 300.0341 362.66m 16,551
05/08/20 300.00 300.00 295.78 297.65 851.99k 2.0656 0.70% 297.0106 253.88m 14,117
05/07/20 294.55 297.77 292.92 295.58 1.28m 6.2066 2.15% 294.9451 379.04m 17,587
05/06/20 294.82 297.44 288.92 289.36 881.03k -6.037 -2.05% 288.7385 257.26m 16,005
05/05/20 289.62 298.555 288.33 295.41 1.05m 9.6193 3.37% 294.7755 309.87m 17,444
05/04/20 283.30 288.13 281.07 285.77 1.19m -0.289377 -0.10% 285.1562 339.5m 17,278