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 )

415.78 +0.28 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 451.00 456.90 445.07 446.38 1,905,028 -9.01(-1.98%)
Nov 29, 2021 450.27 457.51 448.51 455.39 1,520,359 +10.19(+2.29%)
Nov 26, 2021 448.45 453.75 443.79 445.20 851,415 -8.81(-1.94%)
Nov 24, 2021 446.54 454.97 445.82 454.02 924,486 +5.84(+1.30%)
Nov 23, 2021 444.31 448.83 441.49 448.18 1,246,984 +0.21(+0.05%)
Nov 22, 2021 453.95 455.76 447.63 447.98 1,217,851 -3.11(-0.69%)
Nov 19, 2021 457.05 458.60 448.98 451.08 1,621,294 -2.56(-0.56%)
Nov 18, 2021 458.07 458.60 453.45 453.65 2,971,525 -1.54(-0.34%)
Nov 17, 2021 456.65 458.55 441.32 455.18 1,718,331 -4.76(-1.04%)
Nov 16, 2021 448.65 461.69 448.15 459.94 1,552,239 +10.84(+2.41%)
Nov 15, 2021 443.45 453.78 439.92 449.10 2,163,756 +5.79(+1.31%)
Nov 12, 2021 442.21 445.23 438.85 443.31 1,884,491 +1.80(+0.41%)
Nov 11, 2021 446.67 447.18 441.02 441.51 757,929 -2.63(-0.59%)
Nov 10, 2021 449.46 444.14 1,033,925 -7.60(-1.68%)
Nov 09, 2021 452.77 454.43 449.68 451.74 973,606 +0.31(+0.07%)
Nov 08, 2021 453.85 455.40 448.38 451.43 1,050,497 +1.34(+0.30%)
Nov 05, 2021 456.75 457.62 448.39 450.09 1,184,609 -2.41(-0.53%)
Nov 04, 2021 445.43 455.67 444.92 452.49 1,471,175 +7.53(+1.69%)
Nov 03, 2021 448.09 450.75 442.46 444.96 1,699,624 -5.99(-1.33%)
Nov 02, 2021 454.33 459.01 450.26 450.96 957,396 -1.95(-0.43%)
Nov 01, 2021 463.61 456.01 447.61 452.91 1,253,135 -10.74(-2.32%)
Oct 29, 2021 457.62 465.12 455.81 463.65 1,624,516 +4.55(+0.99%)
Oct 28, 2021 450.35 464.71 450.35 459.10 1,872,084 +6.76(+1.49%)
Oct 27, 2021 454.97 459.79 452.10 452.35 1,280,187 -1.98(-0.43%)
Oct 26, 2021 443.96 454.32 2,371,636 +16.87(+3.86%)
Oct 25, 2021 440.16 440.84 433.88 437.45 1,174,510 -3.05(-0.69%)
Oct 22, 2021 436.18 441.20 434.01 440.50 1,380,278 +4.94(+1.13%)
Oct 21, 2021 430.77 436.16 427.15 435.57 983,238 +4.77(+1.11%)
Oct 20, 2021 442.03 442.96 426.23 430.80 1,553,862 -10.30(-2.33%)
Oct 19, 2021 439.93 443.09 437.09 441.09 1,065,910 +3.16(+0.72%)
Oct 18, 2021 434.17 438.42 432.24 437.93 855,129 +3.85(+0.89%)
Oct 15, 2021 435.87 436.58 432.83 434.08 975,173 +2.09(+0.48%)
Oct 14, 2021 425.79 436.10 424.27 431.99 1,469,270 +11.10(+2.64%)
Oct 13, 2021 423.40 423.89 415.13 420.89 1,300,194 -0.24(-0.06%)
Oct 12, 2021 421.88 425.24 416.70 421.12 1,455,723 +2.13(+0.51%)
Oct 11, 2021 418.31 424.84 416.73 418.99 668,704 -1.20(-0.29%)
Oct 08, 2021 422.23 422.68 416.73 420.19 604,382 -3.01(-0.71%)
Oct 07, 2021 422.82 427.02 422.82 423.21 769,273 +4.93(+1.18%)
Oct 06, 2021 411.78 418.82 409.52 418.28 873,562 +2.57(+0.62%)
Oct 05, 2021 410.37 418.71 407.97 415.71 1,221,348 +9.07(+2.23%)
Oct 04, 2021 416.98 418.91 405.74 406.63 1,186,999 -12.23(-2.92%)
Oct 01, 2021 416.59 420.21 411.67 418.87 1,290,916 +3.39(+0.82%)
Sep 30, 2021 419.82 423.22 415.44 415.47 1,280,968 -1.69(-0.41%)
Sep 29, 2021 419.49 421.50 414.92 417.16 1,171,317 +0.50(+0.12%)
Sep 28, 2021 428.94 432.21 410.72 416.67 1,984,222 -18.79(-4.32%)
Sep 27, 2021 441.40 441.58 431.74 435.46 798,639 -7.58(-1.71%)
Sep 24, 2021 439.93 443.10 439.19 443.04 565,260 +1.38(+0.31%)
Sep 23, 2021 438.38 445.31 438.14 441.66 1,117,112 +5.90(+1.35%)
Sep 22, 2021 439.03 439.03 431.67 435.76 1,128,785 +0.43(+0.10%)
Sep 21, 2021 437.23 438.07 433.83 435.33 760,783 +0.32(+0.07%)
Sep 20, 2021 430.84 435.68 429.56 435.01 1,112,875 -1.52(-0.35%)
Sep 17, 2021 442.13 443.75 435.18 436.52 1,516,334 -7.46(-1.68%)
Sep 16, 2021 441.82 444.97 441.34 443.99 1,145,442 +1.86(+0.42%)
Sep 15, 2021 443.93 443.93 438.62 442.13 912,167 +0.55(+0.12%)
Sep 14, 2021 439.71 445.06 439.34 441.58 819,869 +2.12(+0.48%)
Sep 13, 2021 443.77 446.47 433.99 439.46 1,396,585 -0.80(-0.18%)
Sep 10, 2021 442.19 444.94 439.34 440.26 995,649 -1.12(-0.25%)
Sep 09, 2021 443.96 446.51 440.11 441.38 1,103,415 +0.76(+0.17%)
Sep 08, 2021 437.60 441.88 435.70 440.62 1,033,705 +3.80(+0.87%)
Sep 07, 2021 441.76 442.27 433.22 436.82 986,039 -5.24(-1.19%)
Sep 03, 2021 439.52 444.09 437.75 442.06 1,019,964 +2.62(+0.60%)
Sep 02, 2021 441.53 443.55 436.20 439.44 897,625 +0.76(+0.17%)
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.