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 )

429.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 08, 2024 428.40 430.40 427.46 429.21 748,985 +0.65(+0.15%)
May 07, 2024 425.10 428.81 425.10 428.56 795,107 +2.80(+0.66%)
May 06, 2024 427.39 427.77 420.88 425.76 1,316,542 +0.58(+0.14%)
May 03, 2024 421.96 425.37 420.52 425.18 1,917,840 +8.22(+1.97%)
May 02, 2024 417.54 419.24 408.84 416.96 1,221,981 +0.76(+0.18%)
May 01, 2024 413.86 421.05 413.86 416.20 1,083,083 +0.37(+0.09%)
Apr 30, 2024 414.90 417.35 410.48 415.83 2,004,250 +0.52(+0.13%)
Apr 29, 2024 418.00 418.00 414.41 415.31 1,667,259 -0.47(-0.11%)
Apr 26, 2024 416.01 418.86 412.85 415.78 1,611,467 +0.28(+0.07%)
Apr 25, 2024 428.04 429.99 407.69 415.50 2,419,062 +2.22(+0.54%)
Apr 24, 2024 412.13 414.58 408.95 413.28 3,357,528 +0.02(+0.00%)
Apr 23, 2024 417.04 418.19 411.38 413.26 2,356,240 -3.67(-0.88%)
Apr 22, 2024 415.00 417.90 413.04 416.93 1,168,551 +4.37(+1.06%)
Apr 19, 2024 414.69 414.85 409.90 412.56 1,138,656 -0.81(-0.20%)
Apr 18, 2024 414.96 415.78 408.39 413.37 1,155,157 +1.26(+0.31%)
Apr 17, 2024 411.39 413.94 409.51 412.11 851,068 +3.55(+0.87%)
Apr 16, 2024 409.25 413.51 407.75 408.56 1,058,849 -1.00(-0.24%)
Apr 15, 2024 421.83 422.64 408.26 409.56 1,054,035 -8.25(-1.97%)
Apr 12, 2024 419.23 421.94 416.45 417.81 1,182,232 -5.11(-1.21%)
Apr 11, 2024 424.26 425.99 422.04 422.92 1,129,158 -1.12(-0.26%)
Apr 10, 2024 428.79 430.31 423.32 424.04 954,404 -10.96(-2.52%)
Apr 09, 2024 437.39 438.31 432.29 435.00 739,438 +0.89(+0.21%)
Apr 08, 2024 432.02 435.64 431.83 434.11 1,049,746 +2.52(+0.58%)
Apr 05, 2024 428.33 432.11 424.02 431.59 1,158,024 +3.17(+0.74%)
Apr 04, 2024 429.12 437.39 427.22 428.42 1,588,381 +1.96(+0.46%)
Apr 03, 2024 424.93 426.95 424.21 426.46 1,027,052 +0.35(+0.08%)
Apr 02, 2024 426.58 427.20 422.68 426.11 1,409,101 -0.98(-0.23%)
Apr 01, 2024 429.09 431.16 426.86 427.09 1,682,336 +1.64(+0.39%)
Mar 28, 2024 424.52 426.44 426.34 425.45 1,884,187 +2.64(+0.62%)
Mar 27, 2024 422.96 423.48 418.67 422.81 1,252,918 +3.32(+0.79%)
Mar 26, 2024 418.94 421.19 417.18 419.49 1,331,759 +1.01(+0.24%)
Mar 25, 2024 417.44 418.83 412.80 418.48 1,348,562 -0.65(-0.16%)
Mar 22, 2024 429.37 431.09 419.01 419.13 1,480,324 -9.42(-2.20%)
Mar 21, 2024 427.35 431.40 426.00 428.55 1,248,402 +2.52(+0.59%)
Mar 20, 2024 424.15 426.06 421.73 426.03 1,333,130 +2.06(+0.49%)
Mar 19, 2024 422.39 424.06 420.74 423.97 1,643,937 +2.22(+0.53%)
Mar 18, 2024 424.07 426.21 421.36 421.75 1,023,177 -1.06(-0.25%)
Mar 15, 2024 420.03 424.52 418.65 422.81 2,537,098 -0.66(-0.16%)
Mar 14, 2024 426.72 428.10 421.06 423.47 1,422,611 -4.56(-1.07%)
Mar 13, 2024 428.29 430.17 426.68 428.03 750,209 -0.58(-0.14%)
Mar 12, 2024 429.32 430.73 426.15 428.61 1,005,610 +1.93(+0.45%)
Mar 11, 2024 427.00 428.69 423.29 426.68 987,358 -1.55(-0.36%)
Mar 08, 2024 427.74 430.60 426.87 428.23 1,138,747 +1.56(+0.37%)
Mar 07, 2024 430.73 430.73 426.40 426.67 1,189,033 +0.53(+0.12%)
Mar 06, 2024 424.33 426.90 422.35 426.14 1,529,776 +3.83(+0.91%)
Mar 05, 2024 423.81 427.06 421.39 422.31 1,454,503 -3.13(-0.74%)
Mar 04, 2024 428.38 429.51 423.95 425.44 2,056,741 -3.57(-0.83%)
Mar 01, 2024 428.00 432.27 426.99 429.01 1,484,391 +0.63(+0.15%)
Feb 29, 2024 432.51 433.59 428.02 428.38 2,070,155 -1.01(-0.24%)
Feb 28, 2024 427.47 431.81 426.17 429.39 1,222,172 +1.55(+0.36%)
Feb 27, 2024 433.25 434.60 426.24 427.84 1,493,631 -5.57(-1.29%)
Feb 26, 2024 436.68 439.30 433.39 433.41 1,135,414 -3.95(-0.90%)
Feb 23, 2024 435.57 439.41 435.25 437.36 873,018 +3.04(+0.70%)
Feb 22, 2024 428.22 436.71 427.59 434.32 1,330,785 +10.87(+2.57%)
Feb 21, 2024 424.63 428.60 420.50 423.45 981,420 -1.68(-0.39%)
Feb 20, 2024 422.28 425.32 419.81 425.12 2,429,734 +2.43(+0.58%)
Feb 16, 2024 421.12 426.62 420.98 422.69 1,817,154 -0.92(-0.22%)
Feb 15, 2024 422.61 425.77 421.20 423.61 1,380,951 +3.27(+0.78%)
Feb 14, 2024 423.57 424.61 416.60 420.33 1,624,647 -1.27(-0.30%)
Feb 13, 2024 420.96 425.38 419.26 421.60 1,892,769 -7.03(-1.64%)
Feb 12, 2024 438.23 438.23 428.29 428.64 1,820,822 -8.34(-1.91%)
Feb 09, 2024 436.02 440.12 430.43 436.98 1,867,650 +1.26(+0.29%)
Feb 08, 2024 430.90 436.43 418.98 435.72 3,798,077 -23.04(-5.02%)
Feb 07, 2024 458.43 460.20 452.69 458.76 1,585,691 +6.42(+1.42%)
Feb 06, 2024 450.85 453.58 448.79 452.35 977,731 +1.75(+0.39%)
Feb 05, 2024 449.07 452.08 444.75 450.60 1,249,928 -2.51(-0.55%)
Feb 02, 2024 454.06 455.78 447.25 453.11 1,556,252 -3.16(-0.69%)
Feb 01, 2024 447.42 456.51 446.80 456.27 1,080,314 +8.85(+1.98%)
Jan 31, 2024 454.06 456.24 447.03 447.42 1,823,840 -6.20(-1.37%)
Jan 30, 2024 449.25 454.38 447.57 453.62 1,151,127 +4.74(+1.06%)
Jan 29, 2024 447.00 449.68 444.04 448.88 1,075,854 +3.20(+0.72%)
Jan 26, 2024 448.00 448.51 444.50 445.67 789,317 -2.73(-0.61%)
Jan 25, 2024 446.43 448.64 442.69 448.41 1,085,262 +3.43(+0.77%)
Jan 24, 2024 447.48 449.38 444.28 444.97 894,304 -0.59(-0.13%)
Jan 23, 2024 445.64 446.07 442.10 445.56 819,574 +2.03(+0.46%)
Jan 22, 2024 443.80 445.28 441.92 443.54 1,027,086 +2.50(+0.57%)
Jan 19, 2024 440.31 442.54 438.12 441.03 1,174,904 +2.34(+0.53%)
Jan 18, 2024 438.57 440.24 434.73 438.69 1,206,567 +1.87(+0.43%)
Jan 17, 2024 432.94 438.58 432.56 436.82 1,043,217 +1.18(+0.27%)
Jan 16, 2024 432.54 437.31 431.97 435.64 1,130,136 -0.45(-0.10%)
Jan 12, 2024 436.56 438.39 433.24 436.09 844,516 +2.81(+0.65%)
Jan 11, 2024 433.27 434.72 429.33 433.29 1,331,540 +1.06(+0.24%)
Jan 10, 2024 430.85 434.05 428.75 432.23 1,004,544 +2.95(+0.69%)
Jan 09, 2024 427.40 431.98 427.40 429.28 707,626 -2.00(-0.46%)
Jan 08, 2024 429.76 431.49 426.69 431.27 1,195,607 +4.23(+0.99%)
Jan 05, 2024 427.97 430.48 424.89 427.04 923,173 -1.74(-0.41%)
Jan 04, 2024 429.76 432.75 428.13 428.78 1,054,277 -0.19(-0.04%)
Jan 03, 2024 432.51 433.70 428.19 428.97 938,452 -6.52(-1.50%)
Jan 02, 2024 438.36 439.58 432.86 435.48 1,082,868 -4.12(-0.94%)
Dec 29, 2023 440.92 442.80 438.23 439.61 886,106 -1.32(-0.30%)
Dec 28, 2023 438.75 442.55 438.11 440.92 680,411 +1.84(+0.42%)
Dec 27, 2023 434.39 439.38 433.10 439.09 822,854 +3.76(+0.86%)
Dec 26, 2023 433.61 437.72 433.61 435.32 536,165 +1.39(+0.32%)
Dec 22, 2023 434.23 435.95 431.72 433.94 699,961 +2.15(+0.50%)
Dec 21, 2023 428.16 432.18 428.16 431.79 819,670 +4.85(+1.14%)
Dec 20, 2023 435.79 436.55 426.68 426.94 1,556,679 -8.81(-2.02%)
Dec 19, 2023 434.26 438.91 433.60 435.75 1,184,367 +0.25(+0.06%)
Dec 18, 2023 435.06 438.42 434.25 435.50 901,702 +0.63(+0.14%)
Dec 15, 2023 431.69 436.44 431.66 434.88 2,394,728 -2.00(-0.46%)
Dec 14, 2023 439.09 440.75 434.89 436.87 1,323,924 +2.51(+0.58%)
Dec 13, 2023 428.01 435.08 426.48 434.36 1,191,132 +8.43(+1.98%)
Dec 12, 2023 422.61 426.26 421.45 425.92 1,098,178 +3.05(+0.72%)
Dec 11, 2023 415.26 423.25 415.12 422.87 1,383,037 +8.35(+2.01%)
Dec 08, 2023 414.78 417.98 412.31 414.52 1,654,944 -2.00(-0.48%)
Dec 07, 2023 418.63 419.06 415.74 416.51 1,245,564 -1.28(-0.31%)
Dec 06, 2023 422.12 424.12 417.51 417.79 1,478,675 -4.48(-1.06%)
Dec 05, 2023 425.21 425.26 418.84 422.27 1,664,619 -1.04(-0.25%)
Dec 04, 2023 418.68 424.71 417.16 423.31 1,516,586 +2.19(+0.52%)
Dec 01, 2023 416.13 424.10 415.15 421.12 1,978,570 +6.16(+1.48%)
Nov 30, 2023 412.27 415.26 411.25 414.97 1,669,425 +1.19(+0.29%)
Nov 29, 2023 413.67 417.47 412.89 413.78 948,800 +1.66(+0.40%)
Nov 28, 2023 410.15 416.87 409.16 412.12 1,136,717 +0.73(+0.18%)
Nov 27, 2023 411.55 413.15 409.53 411.39 1,329,628 -1.95(-0.47%)
Nov 24, 2023 414.26 414.26 411.01 413.34 405,900 +0.00(+0.00%)
Nov 22, 2023 413.53 416.01 412.12 413.34 981,744 +1.33(+0.32%)
Nov 21, 2023 409.29 412.12 409.20 412.01 1,064,111 +2.21(+0.54%)
Nov 20, 2023 405.85 411.45 405.80 409.80 1,516,825 +3.41(+0.84%)
Nov 17, 2023 401.79 406.69 400.09 406.39 1,654,165 +4.12(+1.02%)
Nov 16, 2023 402.71 403.88 401.50 402.27 1,066,825 +1.91(+0.48%)
Nov 15, 2023 402.20 405.61 399.88 400.36 1,248,920 -1.84(-0.46%)
Nov 14, 2023 397.95 404.71 397.03 402.20 1,678,158 +9.06(+2.30%)
Nov 13, 2023 392.75 394.34 391.02 393.14 1,169,869 +0.84(+0.21%)
Nov 10, 2023 388.10 392.43 385.41 392.30 1,206,358 +6.26(+1.62%)
Nov 09, 2023 387.98 388.83 383.74 386.04 1,205,276 +1.29(+0.34%)
Nov 08, 2023 381.85 385.10 380.50 384.74 785,077 +1.80(+0.47%)
Nov 07, 2023 384.11 386.36 382.04 382.94 912,714 -0.08(-0.02%)
Nov 06, 2023 380.59 383.68 379.71 383.02 1,214,430 +1.74(+0.46%)
Nov 03, 2023 379.79 383.89 378.44 381.28 1,896,517 +6.95(+1.86%)
Nov 02, 2023 363.45 378.21 363.45 374.33 3,059,508 +24.42(+6.98%)
Nov 01, 2023 349.04 351.78 345.53 349.91 1,417,911 +2.08(+0.60%)
Oct 31, 2023 344.02 347.93 341.48 347.83 1,755,583 +4.22(+1.23%)
Oct 30, 2023 343.34 345.36 339.05 343.61 1,553,072 +2.58(+0.76%)
Oct 27, 2023 347.02 348.51 339.17 341.03 1,165,862 -5.75(-1.66%)
Oct 26, 2023 346.27 351.36 345.97 346.78 950,234 -0.87(-0.25%)
Oct 25, 2023 345.15 352.07 344.44 347.65 1,118,082 +1.19(+0.34%)
Oct 24, 2023 348.76 352.41 343.64 346.46 1,555,080 -2.25(-0.65%)
Oct 23, 2023 346.43 353.16 344.64 348.71 1,133,373 +0.17(+0.05%)
Oct 20, 2023 355.90 355.90 348.41 348.55 2,071,387 -7.50(-2.11%)
Oct 19, 2023 359.25 360.84 354.54 356.04 903,679 -2.33(-0.65%)
Oct 18, 2023 362.70 364.20 358.17 358.37 980,064 -7.38(-2.02%)
Oct 17, 2023 363.17 370.07 361.31 365.75 731,180 -0.23(-0.06%)
Oct 16, 2023 364.83 370.05 363.43 365.98 830,246 +3.81(+1.05%)
Oct 13, 2023 364.96 366.92 359.01 362.17 664,772 -2.10(-0.58%)
Oct 12, 2023 371.26 371.81 362.33 364.27 864,904 -6.05(-1.63%)
Oct 11, 2023 370.35 372.46 367.65 370.32 613,994 +2.31(+0.63%)
Oct 10, 2023 364.45 370.85 363.71 368.01 893,721 +3.10(+0.85%)
Oct 09, 2023 360.44 365.72 360.44 364.92 641,303 +2.40(+0.66%)
Oct 06, 2023 358.13 364.62 356.04 362.52 887,539 +2.77(+0.77%)
Oct 05, 2023 359.60 360.89 355.94 359.75 717,327 -1.00(-0.28%)
Oct 04, 2023 356.39 361.04 355.33 360.74 1,074,183 +5.84(+1.64%)
Oct 03, 2023 362.64 364.12 353.50 354.91 1,031,378 -10.26(-2.81%)
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.