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:

S&P Global Inc (NY: SPGI )

350.31 -9.49 (-2.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 354.72 357.18 348.44 350.31 2,144,026 -9.49(-2.64%)
Dec 02, 2022 356.41 362.05 355.82 359.80 2,026,443 -2.78(-0.77%)
Dec 01, 2022 356.89 365.80 355.95 362.58 2,677,938 +9.78(+2.77%)
Nov 30, 2022 347.13 353.38 340.11 352.80 6,468,443 +5.66(+1.63%)
Nov 29, 2022 350.72 351.73 346.39 347.14 1,676,315 -3.87(-1.10%)
Nov 28, 2022 354.46 357.34 349.93 351.01 1,946,388 -6.90(-1.93%)
Nov 25, 2022 355.05 358.31 352.53 357.91 779,745 +0.49(+0.14%)
Nov 23, 2022 352.18 361.19 350.29 357.42 2,142,537 +6.01(+1.71%)
Nov 22, 2022 348.54 351.61 345.43 351.41 1,408,428 +4.82(+1.39%)
Nov 21, 2022 342.44 348.47 338.21 346.60 1,834,949 +1.55(+0.45%)
Nov 18, 2022 351.15 352.27 339.60 345.05 1,967,608 -0.90(-0.26%)
Nov 17, 2022 348.11 349.16 342.71 345.95 1,291,513 -6.88(-1.95%)
Nov 16, 2022 354.50 356.97 351.06 352.83 1,394,113 -0.99(-0.28%)
Nov 15, 2022 353.00 356.69 350.40 353.82 1,416,801 +6.97(+2.01%)
Nov 14, 2022 347.91 352.13 345.43 346.85 1,366,134 -8.51(-2.39%)
Nov 11, 2022 345.25 356.88 345.25 355.36 2,047,473 +9.97(+2.89%)
Nov 10, 2022 329.90 346.47 328.87 345.39 2,575,755 +32.03(+10.22%)
Nov 09, 2022 317.79 318.74 311.90 313.36 1,735,601 -5.83(-1.83%)
Nov 08, 2022 320.38 324.47 315.59 319.18 1,213,317 +0.69(+0.22%)
Nov 07, 2022 320.61 321.51 314.04 318.49 1,042,533 +2.84(+0.90%)
Nov 04, 2022 312.57 317.46 309.12 315.65 1,663,100 +7.08(+2.30%)
Nov 03, 2022 304.59 310.90 304.33 308.57 1,913,301 -1.44(-0.46%)
Nov 02, 2022 314.84 319.75 308.28 310.00 1,860,105 -5.38(-1.70%)
Nov 01, 2022 324.50 325.40 314.48 315.38 1,479,554 -5.11(-1.59%)
Oct 31, 2022 323.74 325.80 320.38 320.49 1,850,299 -5.67(-1.74%)
Oct 28, 2022 316.11 326.85 314.88 326.15 1,592,386 +7.60(+2.39%)
Oct 27, 2022 311.65 325.63 311.65 318.55 2,569,335 +7.76(+2.50%)
Oct 26, 2022 311.75 317.26 309.88 310.79 1,961,499 -0.50(-0.16%)
Oct 25, 2022 296.43 312.23 294.82 311.29 2,980,960 +11.61(+3.88%)
Oct 24, 2022 297.51 301.56 294.70 299.68 1,875,158 +4.44(+1.50%)
Oct 21, 2022 291.14 295.66 286.63 295.24 1,744,991 +3.90(+1.34%)
Oct 20, 2022 295.81 299.18 289.77 291.34 1,631,988 -4.83(-1.63%)
Oct 19, 2022 296.14 299.43 293.85 296.17 1,402,532 -3.93(-1.31%)
Oct 18, 2022 303.63 305.40 297.48 300.10 2,276,034 +3.41(+1.15%)
Oct 17, 2022 292.02 299.34 290.96 296.68 1,784,775 +10.74(+3.76%)
Oct 14, 2022 294.59 299.40 285.44 285.94 1,635,461 -5.65(-1.94%)
Oct 13, 2022 282.33 293.65 278.66 291.59 2,805,736 +1.11(+0.38%)
Oct 12, 2022 294.20 295.18 290.37 290.48 1,448,310 -3.54(-1.20%)
Oct 11, 2022 296.56 298.80 292.42 294.02 1,616,356 -3.99(-1.34%)
Oct 10, 2022 306.39 306.45 297.00 298.01 1,555,227 -5.80(-1.91%)
Oct 07, 2022 312.04 312.84 301.89 303.81 2,103,311 -11.61(-3.68%)
Oct 06, 2022 320.20 321.97 314.66 315.42 1,270,960 -5.47(-1.70%)
Oct 05, 2022 318.19 323.36 316.18 320.89 1,389,682 -1.89(-0.59%)
Oct 04, 2022 318.08 323.57 317.56 322.78 1,510,942 +8.74(+2.78%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.