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 )

421.59 -3.37 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2022 305.30 310.04 300.18 300.44 2,241,153 -5.00(-1.64%)
Sep 29, 2022 306.63 307.50 303.39 305.44 2,249,506 -4.27(-1.38%)
Sep 28, 2022 310.24 312.18 306.06 309.71 2,702,768 +1.48(+0.48%)
Sep 27, 2022 312.91 315.12 305.26 308.24 2,879,818 -2.13(-0.69%)
Sep 26, 2022 312.14 313.97 307.10 310.36 2,766,944 -2.39(-0.76%)
Sep 23, 2022 316.61 318.41 310.22 312.75 2,485,283 -4.44(-1.40%)
Sep 22, 2022 328.23 328.88 317.04 317.19 2,554,923 -12.31(-3.74%)
Sep 21, 2022 336.29 339.34 329.50 329.50 1,328,794 -4.40(-1.32%)
Sep 20, 2022 336.91 337.43 329.83 333.90 1,281,659 -5.25(-1.55%)
Sep 19, 2022 337.13 339.49 335.54 339.15 1,568,424 -1.36(-0.40%)
Sep 16, 2022 338.42 340.78 335.22 340.51 3,445,405 -0.97(-0.29%)
Sep 15, 2022 345.02 345.50 338.85 341.48 2,108,687 -4.03(-1.17%)
Sep 14, 2022 354.00 354.00 342.36 345.52 2,659,362 -5.26(-1.50%)
Sep 13, 2022 358.38 359.41 350.06 350.78 1,666,483 -14.75(-4.04%)
Sep 12, 2022 364.53 368.22 363.22 365.53 1,276,422 +2.05(+0.56%)
Sep 09, 2022 361.57 365.25 360.55 363.48 1,297,012 +2.32(+0.64%)
Sep 08, 2022 355.34 361.62 354.68 361.16 1,012,593 +3.47(+0.97%)
Sep 07, 2022 351.14 358.05 349.61 357.69 1,099,911 +6.63(+1.89%)
Sep 06, 2022 344.39 354.17 344.20 351.06 1,630,572 +9.01(+2.64%)
Sep 02, 2022 350.42 350.42 340.00 342.04 1,253,728 -4.27(-1.23%)
Sep 01, 2022 343.97 346.42 340.34 346.31 1,598,684 -0.21(-0.06%)
Aug 31, 2022 351.08 353.89 346.35 346.52 1,971,420 -3.33(-0.95%)
Aug 30, 2022 357.57 357.57 347.43 349.85 1,753,630 -5.35(-1.51%)
Aug 29, 2022 354.76 359.25 353.73 355.20 1,270,760 -3.01(-0.84%)
Aug 26, 2022 373.89 374.07 357.86 358.21 1,380,612 -15.31(-4.10%)
Aug 25, 2022 368.70 373.58 365.65 373.52 2,036,861 +4.68(+1.27%)
Aug 24, 2022 366.12 369.83 365.19 368.84 1,810,986 +2.86(+0.78%)
Aug 23, 2022 368.11 369.12 365.06 365.98 2,299,758 -3.58(-0.97%)
Aug 22, 2022 368.32 371.51 367.33 369.56 1,212,100 -3.41(-0.91%)
Aug 19, 2022 377.00 377.73 371.82 372.97 2,613,505 -7.32(-1.93%)
Aug 18, 2022 379.54 381.74 379.14 380.29 1,663,590 -0.34(-0.09%)
Aug 17, 2022 376.74 383.43 375.90 380.64 1,098,198 -1.02(-0.27%)
Aug 16, 2022 381.09 383.42 379.32 381.66 1,407,470 -2.28(-0.59%)
Aug 15, 2022 383.67 388.55 382.83 383.94 1,499,315 -0.81(-0.21%)
Aug 12, 2022 381.36 385.30 379.07 384.75 1,281,045 +5.64(+1.49%)
Aug 11, 2022 387.83 388.05 378.62 379.11 1,495,028 -6.90(-1.79%)
Aug 10, 2022 375.77 387.76 375.77 386.01 2,180,905 +15.82(+4.27%)
Aug 09, 2022 371.48 373.02 367.26 370.19 1,196,577 -1.01(-0.27%)
Aug 08, 2022 373.05 373.37 367.38 371.20 889,090 +1.44(+0.39%)
Aug 05, 2022 366.33 370.17 362.61 369.76 996,149 -1.23(-0.33%)
Aug 04, 2022 359.59 371.82 359.59 370.99 2,009,925 +9.56(+2.65%)
Aug 03, 2022 362.25 365.18 356.54 361.43 1,597,344 -1.59(-0.44%)
Aug 02, 2022 363.23 368.62 356.79 363.01 2,051,629 -6.19(-1.68%)
Aug 01, 2022 366.58 370.10 365.15 369.20 1,444,893 -0.83(-0.23%)
Jul 29, 2022 366.76 371.57 366.02 370.03 1,938,601 +2.30(+0.62%)
Jul 28, 2022 357.77 368.99 355.26 367.74 1,773,632 +13.42(+3.79%)
Jul 27, 2022 349.75 356.13 349.22 354.32 1,658,087 +4.71(+1.35%)
Jul 26, 2022 343.58 353.81 343.45 349.61 2,191,299 +2.05(+0.59%)
Jul 25, 2022 353.92 353.92 345.34 347.55 2,150,314 -7.76(-2.19%)
Jul 22, 2022 357.02 357.63 353.17 355.32 1,746,887 +0.31(+0.09%)
Jul 21, 2022 351.45 355.29 350.17 355.00 1,828,108 +2.96(+0.84%)
Jul 20, 2022 351.50 355.44 350.34 352.04 1,391,959 +1.43(+0.41%)
Jul 19, 2022 343.36 351.00 342.25 350.61 1,819,234 +11.56(+3.41%)
Jul 18, 2022 344.84 348.56 338.35 339.04 1,741,576 -4.02(-1.17%)
Jul 15, 2022 343.09 345.47 341.40 343.06 1,783,160 +4.20(+1.24%)
Jul 14, 2022 332.40 341.06 330.37 338.86 1,533,966 +3.09(+0.92%)
Jul 13, 2022 335.05 337.83 333.18 335.76 2,538,278 -3.96(-1.16%)
Jul 12, 2022 343.44 347.92 337.83 339.72 1,695,444 -5.46(-1.58%)
Jul 11, 2022 347.59 349.85 342.26 345.18 1,531,048 -0.85(-0.25%)
Jul 08, 2022 342.79 349.36 342.78 346.03 1,636,894 +0.64(+0.19%)
Jul 07, 2022 338.69 345.89 338.69 345.39 1,641,470 +2.76(+0.80%)
Jul 06, 2022 340.41 345.24 337.93 342.63 1,790,208 +4.61(+1.37%)
Jul 05, 2022 332.08 338.43 330.57 338.02 2,089,226 +0.97(+0.29%)
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.