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 )

429.93 +0.72 (+0.17%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 9, 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 (%)
Sep 29, 2023 369.94 373.10 363.02 363.86 1,147,179 -3.11(-0.85%)
Sep 28, 2023 361.52 368.75 361.29 366.97 1,915,373 +5.45(+1.51%)
Sep 27, 2023 363.58 364.04 359.38 361.52 1,443,678 -1.00(-0.28%)
Sep 26, 2023 364.63 367.05 361.70 362.53 1,860,796 -7.36(-1.99%)
Sep 25, 2023 368.87 370.47 368.84 369.88 950,373 -0.23(-0.06%)
Sep 22, 2023 370.99 374.31 369.50 370.11 1,164,250 -0.62(-0.17%)
Sep 21, 2023 382.01 383.37 370.58 370.73 1,083,746 -13.87(-3.61%)
Sep 20, 2023 388.37 390.45 384.18 384.60 776,800 -3.06(-0.79%)
Sep 19, 2023 386.32 388.21 385.00 387.66 852,572 -0.21(-0.05%)
Sep 18, 2023 385.33 389.56 384.69 387.87 640,975 +1.25(+0.32%)
Sep 15, 2023 391.81 393.03 386.16 386.61 2,482,859 -7.90(-2.00%)
Sep 14, 2023 392.65 394.71 388.27 394.51 828,970 +6.31(+1.63%)
Sep 13, 2023 385.02 389.24 384.10 388.20 683,683 +2.55(+0.66%)
Sep 12, 2023 385.49 388.28 383.65 385.65 972,857 -2.06(-0.53%)
Sep 11, 2023 389.05 391.16 386.00 387.71 977,453 -1.34(-0.35%)
Sep 08, 2023 392.83 393.81 387.86 389.05 868,301 -2.86(-0.73%)
Sep 07, 2023 387.88 393.48 387.88 391.91 1,165,865 -0.57(-0.14%)
Sep 06, 2023 391.52 394.17 390.29 392.48 1,104,177 +0.60(+0.15%)
Sep 05, 2023 392.78 401.23 391.70 391.88 1,340,008 -0.69(-0.18%)
Sep 01, 2023 391.98 394.94 391.15 392.57 772,679 +3.37(+0.86%)
Aug 31, 2023 391.75 394.20 389.08 389.20 1,206,936 -1.51(-0.39%)
Aug 30, 2023 390.46 393.75 389.82 390.72 753,665 -0.12(-0.03%)
Aug 29, 2023 387.96 391.57 387.16 390.84 664,245 +2.06(+0.53%)
Aug 28, 2023 388.48 391.48 386.24 388.77 1,020,314 +2.15(+0.56%)
Aug 25, 2023 387.30 390.26 384.06 386.62 946,367 +2.14(+0.56%)
Aug 24, 2023 389.44 393.61 384.44 384.48 775,617 -4.68(-1.20%)
Aug 23, 2023 384.12 389.43 382.69 389.16 775,682 +8.14(+2.14%)
Aug 22, 2023 378.39 383.00 376.50 381.03 1,031,518 +5.03(+1.34%)
Aug 21, 2023 379.50 380.68 374.32 376.00 1,176,496 -3.50(-0.92%)
Aug 18, 2023 377.95 382.33 377.68 379.50 1,052,535 -2.36(-0.62%)
Aug 17, 2023 384.92 387.59 381.62 381.86 1,000,870 -2.35(-0.61%)
Aug 16, 2023 382.35 386.61 381.51 384.21 816,409 -0.30(-0.08%)
Aug 15, 2023 383.29 385.97 382.55 384.51 978,302 -1.63(-0.42%)
Aug 14, 2023 385.52 388.07 384.08 386.14 853,290 +0.99(+0.26%)
Aug 11, 2023 382.64 386.03 380.95 385.15 822,778 -0.12(-0.03%)
Aug 10, 2023 387.34 392.16 384.65 385.27 939,307 +0.15(+0.04%)
Aug 09, 2023 383.78 389.44 383.59 385.12 933,277 +1.14(+0.30%)
Aug 08, 2023 385.36 386.40 378.17 383.98 958,178 -3.85(-0.99%)
Aug 07, 2023 385.05 387.95 383.47 387.82 720,201 +3.52(+0.92%)
Aug 04, 2023 382.04 388.16 378.12 384.30 1,204,569 +3.10(+0.81%)
Aug 03, 2023 386.23 386.23 380.19 381.20 2,158,747 -10.46(-2.67%)
Aug 02, 2023 391.71 393.34 388.16 391.67 1,600,066 -4.03(-1.02%)
Aug 01, 2023 391.81 396.25 390.79 395.70 1,229,432 +3.78(+0.96%)
Jul 31, 2023 389.22 392.68 385.50 391.92 1,928,816 +2.33(+0.60%)
Jul 28, 2023 395.40 399.20 389.45 389.59 2,434,783 -3.50(-0.89%)
Jul 27, 2023 400.86 409.73 391.19 393.09 3,553,479 -32.52(-7.64%)
Jul 26, 2023 425.26 425.84 422.62 425.60 1,361,622 +0.88(+0.21%)
Jul 25, 2023 418.66 425.84 417.75 424.73 1,362,839 +4.70(+1.12%)
Jul 24, 2023 421.62 422.72 418.29 420.03 1,451,706 -0.49(-0.12%)
Jul 21, 2023 422.00 422.50 420.49 420.51 1,359,970 -0.50(-0.12%)
Jul 20, 2023 420.14 421.33 418.06 421.01 1,092,603 +1.25(+0.30%)
Jul 19, 2023 420.93 422.55 418.19 419.76 1,328,956 +0.68(+0.16%)
Jul 18, 2023 414.98 419.49 414.28 419.08 1,030,900 +4.43(+1.07%)
Jul 17, 2023 413.98 415.90 412.00 414.65 1,197,217 +1.36(+0.33%)
Jul 14, 2023 409.92 414.62 409.59 413.29 1,291,108 +3.96(+0.97%)
Jul 13, 2023 407.30 410.85 404.61 409.33 1,261,080 +5.43(+1.35%)
Jul 12, 2023 401.17 406.77 400.53 403.89 1,965,217 +10.07(+2.56%)
Jul 11, 2023 394.38 397.25 392.38 393.82 932,695 -2.00(-0.50%)
Jul 10, 2023 391.41 398.14 391.41 395.82 846,336 +5.15(+1.32%)
Jul 07, 2023 390.64 395.46 389.43 390.67 816,922 -2.10(-0.53%)
Jul 06, 2023 392.77 394.91 389.98 392.77 1,038,270 -4.21(-1.06%)
Jul 05, 2023 392.84 398.70 390.33 396.98 1,170,705 +2.66(+0.68%)
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.