Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

432.29 +3.08 (+0.72%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2020 342.40 343.44 333.74 339.10 1,163,764 -2.05(-0.60%)
Jul 30, 2020 343.07 345.27 337.55 341.15 1,159,514 -7.25(-2.08%)
Jul 29, 2020 337.14 348.53 337.14 348.40 1,070,341 +11.87(+3.53%)
Jul 28, 2020 345.21 345.21 332.68 336.53 1,224,246 -3.60(-1.06%)
Jul 27, 2020 338.98 344.18 338.26 340.13 1,092,662 +1.31(+0.39%)
Jul 24, 2020 336.30 341.09 334.45 338.82 889,117 +1.66(+0.49%)
Jul 23, 2020 343.68 346.25 335.19 337.17 1,428,841 -7.93(-2.30%)
Jul 22, 2020 342.61 346.83 342.38 345.10 655,538 +1.57(+0.46%)
Jul 21, 2020 347.57 348.05 342.00 343.53 631,719 -3.16(-0.91%)
Jul 20, 2020 341.37 347.87 341.37 346.69 617,357 +3.29(+0.96%)
Jul 17, 2020 340.28 343.78 338.48 343.39 596,704 +5.01(+1.48%)
Jul 16, 2020 341.83 343.36 335.80 338.38 645,129 -5.12(-1.49%)
Jul 15, 2020 345.70 345.70 339.08 343.50 633,420 +3.06(+0.90%)
Jul 14, 2020 333.94 340.61 332.90 340.44 748,363 +5.37(+1.60%)
Jul 13, 2020 341.78 345.10 333.29 335.07 949,985 -5.54(-1.63%)
Jul 10, 2020 341.78 343.06 337.43 340.61 848,111 -0.88(-0.26%)
Jul 09, 2020 342.67 345.43 338.31 341.49 1,163,503 -1.55(-0.45%)
Jul 08, 2020 334.39 343.45 334.39 343.04 1,158,038 +12.71(+3.85%)
Jul 07, 2020 328.58 334.61 328.58 330.32 864,276 +0.16(+0.05%)
Jul 06, 2020 327.82 333.09 326.85 330.16 1,339,153 +7.52(+2.33%)
Jul 02, 2020 327.57 328.48 322.01 322.64 731,187 -1.23(-0.38%)
Jul 01, 2020 319.90 325.43 318.22 323.87 994,928 +4.88(+1.53%)
Jun 30, 2020 311.37 320.05 310.21 318.99 1,883,428 +7.93(+2.55%)
Jun 29, 2020 314.79 314.79 308.10 311.06 1,340,929 -0.30(-0.10%)
Jun 26, 2020 314.55 317.49 310.91 311.36 2,648,140 -6.02(-1.90%)
Jun 25, 2020 308.24 317.80 305.94 317.38 1,086,507 +9.54(+3.10%)
Jun 24, 2020 314.21 316.04 306.32 307.84 1,340,916 -10.25(-3.22%)
Jun 23, 2020 319.05 321.95 316.60 318.10 919,232 +2.13(+0.67%)
Jun 22, 2020 313.40 316.52 310.55 315.97 1,374,150 +2.55(+0.81%)
Jun 19, 2020 321.69 322.39 311.05 313.42 1,996,176 -2.98(-0.94%)
Jun 18, 2020 314.20 317.33 313.02 316.40 750,202 +0.47(+0.15%)
Jun 17, 2020 316.22 319.08 314.79 315.93 926,205 +1.35(+0.43%)
Jun 16, 2020 319.49 319.49 308.90 314.58 949,106 +5.11(+1.65%)
Jun 15, 2020 300.13 310.68 298.30 309.47 1,030,840 +2.65(+0.86%)
Jun 12, 2020 304.40 308.08 300.13 306.82 1,207,043 +9.57(+3.22%)
Jun 11, 2020 314.65 315.79 296.74 297.25 1,718,238 -23.38(-7.29%)
Jun 10, 2020 318.50 323.45 315.73 320.63 1,173,732 +3.46(+1.09%)
Jun 09, 2020 318.75 320.32 316.27 317.18 998,355 -4.23(-1.32%)
Jun 08, 2020 320.34 322.47 315.51 321.41 1,153,548 -1.35(-0.42%)
Jun 05, 2020 321.89 324.00 319.13 322.75 1,572,275 +5.79(+1.83%)
Jun 04, 2020 320.56 322.98 314.01 316.96 1,248,834 -5.80(-1.80%)
Jun 03, 2020 319.61 323.98 316.22 322.76 1,093,767 +5.82(+1.84%)
Jun 02, 2020 315.44 317.38 313.01 316.94 1,322,271 +0.07(+0.02%)
Jun 01, 2020 315.67 319.07 313.07 316.88 921,655 +2.21(+0.70%)
May 29, 2020 310.41 315.62 308.22 314.67 1,999,481 +6.02(+1.95%)
May 28, 2020 307.65 313.22 304.77 308.65 1,992,094 +3.26(+1.07%)
May 27, 2020 306.80 306.80 298.33 305.38 1,221,812 +2.99(+0.99%)
May 26, 2020 308.12 308.73 301.29 302.39 1,751,112 +1.11(+0.37%)
May 22, 2020 300.39 302.02 297.09 301.28 643,327 +1.06(+0.35%)
May 21, 2020 303.63 306.06 298.74 300.22 750,679 -3.13(-1.03%)
May 20, 2020 304.66 306.31 301.78 303.35 829,372 +2.81(+0.94%)
May 19, 2020 301.18 306.52 300.13 300.54 1,281,210 -0.52(-0.17%)
May 18, 2020 300.50 305.52 300.08 301.06 1,835,259 +8.20(+2.80%)
May 15, 2020 288.27 294.29 287.24 292.86 2,029,561 +2.92(+1.01%)
May 14, 2020 281.52 290.07 280.24 289.94 1,297,630 +5.53(+1.94%)
May 13, 2020 287.64 292.22 282.08 284.41 1,700,140 -4.65(-1.61%)
May 12, 2020 294.61 296.75 289.06 289.06 1,349,536 -1.42(-0.49%)
May 11, 2020 284.06 292.99 282.72 290.48 1,248,364 +2.93(+1.02%)
May 08, 2020 289.82 289.82 285.74 287.55 881,819 +2.00(+0.70%)
May 07, 2020 284.56 287.67 282.98 285.55 1,327,684 +6.01(+2.15%)
May 06, 2020 284.82 287.35 279.12 279.54 911,972 -5.85(-2.05%)
May 05, 2020 279.79 288.43 278.55 285.39 1,086,570 +9.31(+3.37%)
May 04, 2020 273.69 278.35 271.53 276.07 1,229,482 -0.28(-0.10%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.