Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Global Inc (NY: SPGI )

428.74 -5.92 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 358.87 365.34 356.65 364.25 2,562,659 +3.07(+0.85%)
May 30, 2023 362.56 366.90 359.67 361.18 981,984 +3.52(+0.98%)
May 26, 2023 355.66 360.45 354.62 357.66 1,063,669 +2.44(+0.69%)
May 25, 2023 352.99 356.34 351.67 355.22 1,079,237 +2.99(+0.85%)
May 24, 2023 357.55 358.34 350.25 352.23 1,248,257 -5.92(-1.65%)
May 23, 2023 365.48 368.29 356.85 358.15 1,212,233 -10.05(-2.73%)
May 22, 2023 361.33 369.89 361.33 368.19 1,245,324 +6.85(+1.90%)
May 19, 2023 358.15 366.64 357.50 361.34 1,319,321 +1.60(+0.45%)
May 18, 2023 357.26 360.50 354.76 359.74 1,058,613 +2.83(+0.79%)
May 17, 2023 357.40 357.94 353.24 356.91 880,500 +2.26(+0.64%)
May 16, 2023 355.85 358.26 354.47 354.65 690,723 -2.80(-0.78%)
May 15, 2023 355.56 357.79 353.37 357.45 863,816 +2.12(+0.60%)
May 12, 2023 356.69 357.94 352.73 355.33 758,677 -0.94(-0.26%)
May 11, 2023 358.87 359.58 354.11 356.27 902,681 -1.87(-0.52%)
May 10, 2023 353.12 359.58 353.12 358.14 1,423,009 +6.83(+1.95%)
May 09, 2023 351.22 355.09 350.78 351.31 873,415 +0.09(+0.03%)
May 08, 2023 350.50 352.18 349.31 351.22 704,022 +0.98(+0.28%)
May 05, 2023 347.15 352.68 346.33 350.24 940,478 +6.61(+1.92%)
May 04, 2023 344.82 348.48 342.75 343.63 1,034,292 -2.43(-0.70%)
May 03, 2023 353.45 354.34 345.96 346.06 922,745 -5.98(-1.70%)
May 02, 2023 356.10 358.60 348.57 352.05 1,144,188 -6.56(-1.83%)
May 01, 2023 357.66 361.45 357.23 358.60 1,097,315 +0.07(+0.02%)
Apr 28, 2023 351.07 358.90 351.06 358.53 1,767,954 +6.92(+1.97%)
Apr 27, 2023 342.05 353.24 341.64 351.61 1,665,849 +15.34(+4.56%)
Apr 26, 2023 339.51 341.60 335.14 336.28 1,657,899 -5.08(-1.49%)
Apr 25, 2023 343.47 346.91 340.24 341.36 1,463,914 -2.42(-0.70%)
Apr 24, 2023 348.83 349.73 342.29 343.78 1,033,883 -4.01(-1.15%)
Apr 21, 2023 349.95 350.55 346.66 347.80 761,581 -1.18(-0.34%)
Apr 20, 2023 346.37 351.39 345.83 348.97 868,750 +0.87(+0.25%)
Apr 19, 2023 346.59 349.89 346.51 348.10 854,517 -0.14(-0.04%)
Apr 18, 2023 346.10 348.92 343.70 348.24 1,237,653 +3.12(+0.91%)
Apr 17, 2023 342.72 345.96 341.73 345.12 873,337 +1.14(+0.33%)
Apr 14, 2023 343.82 346.21 342.23 343.98 988,674 -0.01(-0.00%)
Apr 13, 2023 340.48 344.36 339.31 343.99 741,235 +5.02(+1.48%)
Apr 12, 2023 342.60 343.93 337.95 338.96 913,255 +0.87(+0.26%)
Apr 11, 2023 336.93 340.06 335.75 338.10 761,011 +3.05(+0.91%)
Apr 10, 2023 333.68 335.21 325.78 335.05 903,250 -2.01(-0.60%)
Apr 06, 2023 339.57 339.57 330.77 337.06 1,324,740 -3.70(-1.09%)
Apr 05, 2023 341.90 344.66 340.44 340.75 959,418 -1.79(-0.52%)
Apr 04, 2023 344.60 348.31 341.65 342.55 1,111,294 +0.14(+0.04%)
Apr 03, 2023 338.68 342.83 337.25 342.41 1,702,525 +1.48(+0.43%)
Mar 31, 2023 339.99 342.72 338.34 340.92 1,752,352 +3.46(+1.03%)
Mar 30, 2023 336.60 338.83 334.83 337.46 806,104 +3.10(+0.93%)
Mar 29, 2023 333.38 334.83 333.38 334.36 1,298,248 +3.96(+1.20%)
Mar 28, 2023 330.57 332.21 327.61 330.40 971,501 -1.60(-0.48%)
Mar 27, 2023 334.82 335.52 329.86 332.00 1,216,139 +1.22(+0.37%)
Mar 24, 2023 324.37 331.59 323.43 330.79 1,206,288 +2.24(+0.68%)
Mar 23, 2023 330.59 334.55 326.67 328.54 1,429,183 -3.43(-1.03%)
Mar 22, 2023 338.28 340.90 331.85 331.97 1,146,594 -5.81(-1.72%)
Mar 21, 2023 335.07 338.58 334.25 337.79 1,079,094 +6.93(+2.09%)
Mar 20, 2023 331.20 331.59 327.43 330.86 1,521,943 +0.10(+0.03%)
Mar 17, 2023 335.27 336.52 327.50 330.76 3,456,757 -5.35(-1.59%)
Mar 16, 2023 329.46 337.75 328.58 336.11 1,370,696 +5.85(+1.77%)
Mar 15, 2023 323.16 330.77 322.27 330.25 2,091,867 +1.24(+0.38%)
Mar 14, 2023 326.70 330.96 323.90 329.02 1,975,199 +7.85(+2.44%)
Mar 13, 2023 321.11 326.28 317.56 321.17 2,273,408 -1.73(-0.54%)
Mar 10, 2023 333.45 334.67 321.62 322.90 2,476,535 -7.31(-2.21%)
Mar 09, 2023 336.02 340.86 329.65 330.20 1,443,563 -4.89(-1.46%)
Mar 08, 2023 332.53 335.79 327.47 335.10 1,190,624 +2.20(+0.66%)
Mar 07, 2023 346.70 346.72 332.29 332.89 1,480,383 -14.51(-4.18%)
Mar 06, 2023 343.19 349.13 342.62 347.40 1,630,877 +5.19(+1.52%)
Mar 03, 2023 338.69 342.30 337.57 342.21 1,056,934 +6.11(+1.82%)
Mar 02, 2023 328.61 336.24 327.17 336.10 1,217,997 +2.09(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.