Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Global Inc (NY: SPGI )

431.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 450.05 455.94 444.13 445.44 1,909,045 -8.99(-1.98%)
Nov 29, 2021 449.32 456.55 447.57 454.43 1,523,565 +10.16(+2.29%)
Nov 26, 2021 447.51 452.79 442.86 444.27 853,210 -8.80(-1.94%)
Nov 24, 2021 445.60 454.01 444.89 453.06 926,435 +5.82(+1.30%)
Nov 23, 2021 443.37 447.88 440.56 447.24 1,249,613 +0.20(+0.05%)
Nov 22, 2021 453.00 454.80 446.69 447.03 1,220,419 -3.10(-0.69%)
Nov 19, 2021 456.09 457.64 448.04 450.14 1,624,713 -2.56(-0.56%)
Nov 18, 2021 457.10 457.64 452.49 452.69 2,977,790 -1.53(-0.34%)
Nov 17, 2021 455.69 457.58 440.39 454.22 1,721,954 -4.75(-1.04%)
Nov 16, 2021 447.71 460.72 447.21 458.98 1,555,512 +10.82(+2.41%)
Nov 15, 2021 442.51 452.82 438.99 448.15 2,168,319 +5.78(+1.31%)
Nov 12, 2021 441.28 444.29 437.93 442.38 1,888,465 +1.79(+0.41%)
Nov 11, 2021 445.73 446.24 440.10 440.58 759,528 -2.62(-0.59%)
Nov 10, 2021 448.52 443.21 1,036,105 -7.58(-1.68%)
Nov 09, 2021 451.81 453.48 448.73 450.79 975,659 +0.31(+0.07%)
Nov 08, 2021 452.90 454.44 447.44 450.48 1,052,712 +1.34(+0.30%)
Nov 05, 2021 455.79 456.65 447.44 449.14 1,187,107 -2.40(-0.53%)
Nov 04, 2021 444.50 454.71 443.98 451.54 1,474,277 +7.51(+1.69%)
Nov 03, 2021 447.15 449.80 441.53 444.03 1,703,207 -5.98(-1.33%)
Nov 02, 2021 453.38 458.04 449.31 450.01 959,414 -1.95(-0.43%)
Nov 01, 2021 462.63 455.05 446.67 451.96 1,255,777 -10.71(-2.32%)
Oct 29, 2021 456.65 464.14 454.85 462.67 1,627,941 +4.54(+0.99%)
Oct 28, 2021 449.40 463.74 449.40 458.14 1,876,032 +6.74(+1.49%)
Oct 27, 2021 454.01 458.82 451.15 451.39 1,282,886 -1.97(-0.43%)
Oct 26, 2021 443.02 453.37 2,376,637 +16.83(+3.86%)
Oct 25, 2021 439.24 439.91 432.96 436.53 1,176,987 -3.04(-0.69%)
Oct 22, 2021 435.26 440.27 433.10 439.58 1,383,188 +4.93(+1.13%)
Oct 21, 2021 429.87 435.25 426.25 434.65 985,311 +4.76(+1.11%)
Oct 20, 2021 441.10 442.03 425.33 429.89 1,557,138 -10.28(-2.33%)
Oct 19, 2021 439.00 442.16 436.17 440.16 1,068,157 +3.15(+0.72%)
Oct 18, 2021 433.25 437.50 431.33 437.01 856,932 +3.85(+0.89%)
Oct 15, 2021 434.95 435.67 431.92 433.17 977,229 +2.09(+0.48%)
Oct 14, 2021 424.89 435.19 423.38 431.08 1,472,368 +11.07(+2.64%)
Oct 13, 2021 422.51 423.00 414.26 420.00 1,302,935 -0.23(-0.06%)
Oct 12, 2021 420.99 424.35 415.83 420.24 1,458,793 +2.13(+0.51%)
Oct 11, 2021 417.43 423.95 415.86 418.11 670,114 -1.20(-0.29%)
Oct 08, 2021 421.34 421.79 415.86 419.31 605,656 -3.00(-0.71%)
Oct 07, 2021 421.93 426.13 421.93 422.32 770,895 +4.92(+1.18%)
Oct 06, 2021 410.91 417.94 408.65 417.40 875,403 +2.57(+0.62%)
Oct 05, 2021 409.50 417.83 407.11 414.83 1,223,924 +9.06(+2.23%)
Oct 04, 2021 416.10 418.03 404.88 405.78 1,189,502 -12.21(-2.92%)
Oct 01, 2021 415.71 419.33 410.80 417.98 1,293,638 +3.39(+0.82%)
Sep 30, 2021 418.94 422.33 414.57 414.60 1,283,669 -1.69(-0.41%)
Sep 29, 2021 418.61 420.61 414.05 416.29 1,173,787 +0.50(+0.12%)
Sep 28, 2021 428.03 431.30 409.86 415.79 1,988,406 -18.75(-4.32%)
Sep 27, 2021 440.48 440.65 430.83 434.54 800,323 -7.56(-1.71%)
Sep 24, 2021 439.00 442.16 438.26 442.11 566,452 +1.38(+0.31%)
Sep 23, 2021 437.46 444.37 437.22 440.73 1,119,467 +5.88(+1.35%)
Sep 22, 2021 438.10 438.10 430.76 434.85 1,131,165 +0.43(+0.10%)
Sep 21, 2021 436.31 437.15 432.91 434.42 762,387 +0.32(+0.07%)
Sep 20, 2021 429.94 434.77 428.66 434.09 1,115,221 -1.51(-0.35%)
Sep 17, 2021 441.20 442.82 434.26 435.61 1,519,531 -7.45(-1.68%)
Sep 16, 2021 440.89 444.03 440.41 443.05 1,147,857 +1.85(+0.42%)
Sep 15, 2021 442.99 442.99 437.69 441.20 914,090 +0.55(+0.12%)
Sep 14, 2021 438.79 444.12 438.42 440.65 821,598 +2.12(+0.48%)
Sep 13, 2021 442.84 445.53 433.08 438.53 1,399,529 -0.80(-0.18%)
Sep 10, 2021 441.26 444.01 438.42 439.33 997,748 -1.12(-0.25%)
Sep 09, 2021 443.02 445.57 439.19 440.46 1,105,742 +0.76(+0.17%)
Sep 08, 2021 436.68 440.95 434.79 439.69 1,035,885 +3.80(+0.87%)
Sep 07, 2021 440.83 441.34 432.31 435.90 988,118 -5.23(-1.19%)
Sep 03, 2021 438.59 443.16 436.83 441.13 1,022,114 +2.62(+0.60%)
Sep 02, 2021 440.60 442.61 435.28 438.51 899,517 +0.76(+0.17%)
Sep 01, 2021 434.56 439.56 431.34 437.75 985,213 +4.68(+1.08%)
Aug 31, 2021 433.67 435.81 432.15 433.07 1,019,051 -0.24(-0.06%)
Aug 30, 2021 429.76 435.45 427.39 433.31 931,354 +5.63(+1.32%)
Aug 27, 2021 428.40 430.14 425.51 427.68 859,230 +1.11(+0.26%)
Aug 26, 2021 428.45 428.45 423.26 426.57 557,044 -0.67(-0.16%)
Aug 25, 2021 426.54 427.64 422.86 427.24 587,014 +1.00(+0.23%)
Aug 24, 2021 429.21 430.04 425.66 426.25 877,021 -1.38(-0.32%)
Aug 23, 2021 428.55 430.91 425.54 427.63 897,250 +1.46(+0.34%)
Aug 20, 2021 422.42 427.85 420.65 426.17 1,891,004 +3.49(+0.82%)
Aug 19, 2021 413.89 423.89 411.82 422.68 1,627,199 +3.84(+0.92%)
Aug 18, 2021 433.46 433.46 418.60 418.85 1,739,852 -13.81(-3.19%)
Aug 17, 2021 432.77 433.69 429.92 432.66 975,323 -1.88(-0.43%)
Aug 16, 2021 429.39 434.71 427.08 434.54 1,115,808 +4.26(+0.99%)
Aug 13, 2021 426.64 430.59 425.14 430.28 1,049,368 +4.86(+1.14%)
Aug 12, 2021 424.57 425.69 421.22 425.42 947,674 +3.07(+0.73%)
Aug 11, 2021 424.25 425.85 419.92 422.35 1,063,286 -0.87(-0.20%)
Aug 10, 2021 427.39 427.39 422.06 423.22 903,037 -1.58(-0.37%)
Aug 09, 2021 429.53 430.54 423.21 424.80 1,271,520 -5.33(-1.24%)
Aug 06, 2021 429.58 430.91 425.98 430.12 1,170,514 -0.14(-0.03%)
Aug 05, 2021 429.68 432.32 425.49 430.26 1,428,101 +2.16(+0.51%)
Aug 04, 2021 424.74 433.11 423.07 428.10 2,341,430 +3.36(+0.79%)
Aug 03, 2021 422.89 424.77 417.38 424.74 1,689,115 +1.75(+0.41%)
Aug 02, 2021 419.43 424.85 417.43 422.99 2,021,285 +5.39(+1.29%)
Jul 30, 2021 413.05 418.78 411.56 417.60 1,613,826 +5.02(+1.22%)
Jul 29, 2021 408.91 416.83 405.21 412.58 1,882,087 +11.67(+2.91%)
Jul 28, 2021 404.43 405.64 398.67 400.91 1,513,520 -1.17(-0.29%)
Jul 27, 2021 401.70 404.65 397.34 402.08 1,877,365 -0.59(-0.15%)
Jul 26, 2021 405.83 408.01 397.91 402.68 1,198,050 -4.97(-1.22%)
Jul 23, 2021 409.79 411.74 406.94 407.64 1,021,289 -0.10(-0.02%)
Jul 22, 2021 408.02 408.60 405.19 407.74 843,921 +1.50(+0.37%)
Jul 21, 2021 407.30 409.71 405.85 406.24 1,011,729 +0.66(+0.16%)
Jul 20, 2021 399.85 408.50 398.16 405.58 947,270 +7.04(+1.77%)
Jul 19, 2021 400.56 404.20 395.57 398.54 1,259,265 -5.13(-1.27%)
Jul 16, 2021 402.39 404.49 400.95 403.67 929,874 +2.82(+0.70%)
Jul 15, 2021 398.51 402.29 398.51 400.85 880,365 +0.92(+0.23%)
Jul 14, 2021 398.39 400.14 396.99 399.93 832,513 +1.59(+0.40%)
Jul 13, 2021 400.13 402.14 397.45 398.34 1,173,570 -2.73(-0.68%)
Jul 12, 2021 405.60 406.89 398.36 401.07 1,623,848 -2.85(-0.71%)
Jul 09, 2021 406.52 408.60 400.12 403.92 1,575,750 -2.32(-0.57%)
Jul 08, 2021 404.10 406.96 403.98 406.24 1,455,873 -2.05(-0.50%)
Jul 07, 2021 406.10 409.07 403.59 408.29 733,117 +3.40(+0.84%)
Jul 06, 2021 404.24 405.84 399.53 404.89 1,197,652 +1.01(+0.25%)
Jul 02, 2021 402.43 404.44 401.06 403.88 897,481 +2.37(+0.59%)
Jul 01, 2021 401.25 403.27 399.88 401.51 963,648 +1.70(+0.43%)
Jun 30, 2021 399.24 400.87 397.61 399.80 1,508,793 -0.13(-0.03%)
Jun 29, 2021 395.23 401.18 392.16 399.93 1,754,978 -0.21(-0.05%)
Jun 28, 2021 401.31 404.01 399.78 400.14 1,086,505 -1.52(-0.38%)
Jun 25, 2021 400.18 402.22 397.01 401.66 2,033,012 +1.15(+0.29%)
Jun 24, 2021 393.60 401.76 391.72 400.51 2,192,480 +10.08(+2.58%)
Jun 23, 2021 393.18 394.31 390.25 390.43 1,287,935 -2.95(-0.75%)
Jun 22, 2021 388.55 394.39 386.57 393.38 1,378,955 +4.23(+1.09%)
Jun 21, 2021 382.64 389.81 379.66 389.16 1,469,926 +8.58(+2.25%)
Jun 18, 2021 386.81 388.97 379.64 380.57 2,458,633 -9.20(-2.36%)
Jun 17, 2021 383.52 390.86 383.32 389.78 2,178,592 +7.21(+1.88%)
Jun 16, 2021 386.75 388.77 380.58 382.57 1,381,854 -3.18(-0.82%)
Jun 15, 2021 388.46 388.76 384.89 385.75 1,862,154 -0.34(-0.09%)
Jun 14, 2021 378.77 386.23 378.11 386.09 1,412,072 +3.78(+0.99%)
Jun 11, 2021 378.45 382.75 377.36 382.31 1,114,517 +5.61(+1.49%)
Jun 10, 2021 374.04 377.52 372.52 376.70 853,830 +2.06(+0.55%)
Jun 09, 2021 376.43 376.95 373.98 374.63 994,927 +0.21(+0.06%)
Jun 08, 2021 371.35 374.63 369.26 374.42 1,233,197 +3.08(+0.83%)
Jun 07, 2021 374.82 375.67 370.77 371.34 821,597 -3.26(-0.87%)
Jun 04, 2021 372.01 375.14 371.18 374.60 963,225 +3.15(+0.85%)
Jun 03, 2021 368.78 372.66 365.50 371.46 1,510,198 +1.48(+0.40%)
Jun 02, 2021 363.62 370.92 363.62 369.98 1,416,956 +6.20(+1.71%)
Jun 01, 2021 372.27 372.43 363.27 363.77 1,452,799 -5.86(-1.58%)
May 28, 2021 373.49 373.66 368.94 369.63 1,807,761 -1.04(-0.28%)
May 27, 2021 368.71 372.98 367.40 370.67 1,262,758 +1.82(+0.49%)
May 26, 2021 369.60 371.31 367.55 368.85 894,698 +0.08(+0.02%)
May 25, 2021 370.54 371.71 368.43 368.77 977,818 +0.30(+0.08%)
May 24, 2021 367.52 372.63 367.45 368.47 1,240,512 +1.51(+0.41%)
May 21, 2021 364.98 368.74 364.63 366.96 1,583,913 +2.89(+0.79%)
May 20, 2021 361.20 366.81 361.14 364.07 1,183,980 +3.75(+1.04%)
May 19, 2021 356.67 360.43 353.95 360.32 1,161,312 +0.53(+0.15%)
May 18, 2021 364.37 364.48 359.68 359.79 1,056,750 -4.70(-1.29%)
May 17, 2021 368.52 368.52 362.96 364.48 1,606,246 -4.09(-1.11%)
May 14, 2021 369.42 370.35 366.73 368.57 1,608,224 -0.52(-0.14%)
May 13, 2021 361.80 369.82 360.78 369.10 1,942,297 +9.73(+2.71%)
May 12, 2021 366.94 367.49 357.75 359.37 1,738,555 -9.70(-2.63%)
May 11, 2021 375.21 375.53 367.64 369.07 1,957,475 -10.39(-2.74%)
May 10, 2021 381.66 384.94 378.99 379.46 1,356,822 -0.34(-0.09%)
May 07, 2021 379.85 380.69 377.94 379.80 1,099,725 +1.11(+0.29%)
May 06, 2021 382.80 383.10 375.21 378.69 1,661,703 -2.42(-0.63%)
May 05, 2021 384.12 387.42 380.39 381.11 1,111,521 -4.93(-1.28%)
May 04, 2021 381.43 386.04 380.32 386.04 1,785,435 +3.14(+0.82%)
May 03, 2021 380.09 383.12 379.29 382.90 1,060,588 +3.41(+0.90%)
Apr 30, 2021 380.12 383.91 377.63 379.49 1,535,159 -2.25(-0.59%)
Apr 29, 2021 374.25 382.56 371.80 381.74 1,710,874 +12.27(+3.32%)
Apr 28, 2021 376.42 377.58 369.45 369.47 1,595,619 -3.95(-1.06%)
Apr 27, 2021 374.90 375.65 370.58 373.42 1,325,000 +0.20(+0.05%)
Apr 26, 2021 377.50 377.50 372.70 373.21 950,723 -4.09(-1.08%)
Apr 23, 2021 374.29 378.56 372.90 377.30 1,269,543 +4.70(+1.26%)
Apr 22, 2021 370.41 374.71 370.26 372.61 1,083,057 +0.53(+0.14%)
Apr 21, 2021 369.39 372.47 368.80 372.07 1,214,538 +3.60(+0.98%)
Apr 20, 2021 364.53 368.72 362.53 368.48 1,560,124 +2.55(+0.70%)
Apr 19, 2021 366.97 368.48 365.31 365.93 1,005,915 -1.58(-0.43%)
Apr 16, 2021 367.57 367.76 363.72 367.51 2,121,427 +2.92(+0.80%)
Apr 15, 2021 363.88 365.90 362.56 364.60 993,493 +2.96(+0.82%)
Apr 14, 2021 363.69 366.27 360.65 361.64 918,772 -0.91(-0.25%)
Apr 13, 2021 358.86 364.26 358.86 362.56 974,997 +1.81(+0.50%)
Apr 12, 2021 358.25 361.39 355.98 360.75 1,065,275 +1.95(+0.54%)
Apr 09, 2021 356.17 358.99 353.53 358.80 1,361,614 +3.39(+0.95%)
Apr 08, 2021 354.23 358.77 351.89 355.40 973,114 +4.29(+1.22%)
Apr 07, 2021 355.03 356.83 349.37 351.12 1,296,141 -4.52(-1.27%)
Apr 06, 2021 355.86 358.01 354.18 355.64 964,133 -1.28(-0.36%)
Apr 05, 2021 353.06 358.12 351.28 356.92 1,026,168 +4.39(+1.25%)
Apr 01, 2021 349.40 352.84 345.58 352.52 1,278,493 +9.51(+2.77%)
Mar 31, 2021 343.64 345.80 341.76 343.02 1,148,278 +0.09(+0.03%)
Mar 30, 2021 349.14 349.59 342.47 342.93 1,298,027 -8.71(-2.48%)
Mar 29, 2021 348.66 352.04 348.24 351.64 1,506,487 +2.13(+0.61%)
Mar 26, 2021 341.95 349.55 341.27 349.51 1,185,806 +8.02(+2.35%)
Mar 25, 2021 342.04 342.04 338.09 341.49 1,428,724 -0.48(-0.14%)
Mar 24, 2021 337.37 343.32 336.59 341.97 1,099,715 +4.82(+1.43%)
Mar 23, 2021 335.94 338.62 333.04 337.15 1,665,986 +1.25(+0.37%)
Mar 22, 2021 336.31 340.92 335.03 335.89 948,632 -1.78(-0.53%)
Mar 19, 2021 337.36 339.87 336.61 337.67 2,383,442 -1.06(-0.31%)
Mar 18, 2021 340.79 342.41 333.55 338.73 1,767,690 -1.68(-0.49%)
Mar 17, 2021 338.36 341.48 336.08 340.41 1,535,926 +1.54(+0.45%)
Mar 16, 2021 342.45 347.96 338.07 338.88 1,371,152 -2.80(-0.82%)
Mar 15, 2021 334.92 341.97 334.92 341.68 1,555,008 +5.72(+1.70%)
Mar 12, 2021 335.50 336.56 331.77 335.96 1,261,725 +0.46(+0.14%)
Mar 11, 2021 336.15 337.03 333.17 335.50 1,751,445 +0.77(+0.23%)
Mar 10, 2021 334.58 335.37 330.94 334.74 1,299,483 +2.17(+0.65%)
Mar 09, 2021 337.64 341.56 332.32 332.57 2,122,580 -0.58(-0.18%)
Mar 08, 2021 324.69 336.98 324.16 333.15 1,907,900 +7.97(+2.45%)
Mar 05, 2021 320.79 325.46 318.17 325.18 2,299,807 +6.78(+2.13%)
Mar 04, 2021 317.12 325.21 316.41 318.40 2,194,998 +0.98(+0.31%)
Mar 03, 2021 320.97 322.40 317.17 317.41 1,738,829 -6.23(-1.93%)
Mar 02, 2021 326.82 327.99 323.44 323.64 1,798,708 -4.46(-1.36%)
Mar 01, 2021 322.26 329.44 320.95 328.11 1,191,380 +7.94(+2.48%)
Feb 26, 2021 322.77 323.97 317.27 320.17 1,739,463 -1.16(-0.36%)
Feb 25, 2021 322.24 326.36 320.26 321.32 2,658,443 -1.21(-0.37%)
Feb 24, 2021 316.90 322.91 313.37 322.53 1,710,743 +6.43(+2.03%)
Feb 23, 2021 321.74 322.64 314.05 316.10 2,326,516 -7.14(-2.21%)
Feb 22, 2021 329.01 329.01 321.59 323.24 1,590,024 -5.77(-1.75%)
Feb 19, 2021 328.90 331.61 328.27 329.01 1,290,631 +0.76(+0.23%)
Feb 18, 2021 326.92 330.75 326.92 328.25 1,190,882 -0.46(-0.14%)
Feb 17, 2021 325.24 328.86 324.53 328.71 1,386,779 +0.58(+0.18%)
Feb 16, 2021 330.18 331.68 326.35 328.12 2,351,001 -1.09(-0.33%)
Feb 12, 2021 327.48 330.28 327.07 329.21 2,096,850 +0.06(+0.02%)
Feb 11, 2021 324.26 329.56 322.95 329.15 1,678,069 +6.20(+1.92%)
Feb 10, 2021 324.87 326.69 320.67 322.95 1,866,705 +0.59(+0.18%)
Feb 09, 2021 320.05 328.26 316.83 322.36 3,252,762 +6.74(+2.14%)
Feb 08, 2021 315.74 316.46 313.20 315.62 1,289,016 +1.38(+0.44%)
Feb 05, 2021 319.03 322.43 313.72 314.25 2,220,170 -4.30(-1.35%)
Feb 04, 2021 314.90 318.56 314.47 318.54 1,208,926 +4.07(+1.30%)
Feb 03, 2021 320.05 320.05 314.39 314.47 1,758,128 -5.67(-1.77%)
Feb 02, 2021 314.45 322.13 314.30 320.14 2,471,542 +8.01(+2.57%)
Feb 01, 2021 310.11 313.15 307.61 312.13 1,829,842 +4.69(+1.53%)
Jan 29, 2021 303.92 310.49 302.46 307.44 2,819,550 -1.91(-0.62%)
Jan 28, 2021 299.51 313.91 297.81 309.35 2,806,674 +12.29(+4.14%)
Jan 27, 2021 312.95 317.77 294.35 297.06 3,170,555 -12.33(-3.98%)
Jan 26, 2021 305.86 311.36 303.83 309.39 1,525,546 +3.96(+1.30%)
Jan 25, 2021 306.51 308.62 302.31 305.43 1,499,011 -0.20(-0.07%)
Jan 22, 2021 307.21 310.94 305.56 305.63 1,566,347 -2.50(-0.81%)
Jan 21, 2021 310.45 313.25 307.03 308.14 1,672,680 -4.09(-1.31%)
Jan 20, 2021 308.10 314.66 305.51 312.23 2,886,610 +8.53(+2.81%)
Jan 19, 2021 298.22 304.64 297.46 303.69 2,293,203 +6.97(+2.35%)
Jan 15, 2021 297.16 298.44 294.38 296.72 2,785,832 -0.22(-0.08%)
Jan 14, 2021 303.51 306.86 295.80 296.94 1,969,804 -5.69(-1.88%)
Jan 13, 2021 305.11 306.00 301.97 302.64 1,997,110 -3.69(-1.21%)
Jan 12, 2021 310.11 310.11 303.81 306.33 2,342,143 -3.24(-1.05%)
Jan 11, 2021 314.96 315.63 309.08 309.57 1,593,628 -7.42(-2.34%)
Jan 08, 2021 321.21 321.21 312.96 316.99 1,540,261 -2.15(-0.67%)
Jan 07, 2021 319.48 323.41 316.55 319.14 1,914,454 +0.20(+0.06%)
Jan 06, 2021 317.19 320.51 314.37 318.94 1,689,257 +0.40(+0.12%)
Jan 05, 2021 321.77 324.56 315.28 318.54 2,075,378 -4.65(-1.44%)
Jan 04, 2021 321.70 326.57 320.53 323.20 3,331,519 +4.38(+1.38%)
Dec 31, 2020 318.81 318.81 318.81 1,381,670 +4.95(+1.58%)
Dec 30, 2020 312.98 314.51 311.08 313.87 1,381,670 +2.08(+0.67%)
Dec 29, 2020 310.82 313.17 310.14 311.79 1,091,568 +3.34(+1.08%)
Dec 28, 2020 309.31 309.40 304.89 308.45 1,062,509 +1.42(+0.46%)
Dec 24, 2020 303.78 307.38 303.78 307.03 506,065 +2.86(+0.94%)
Dec 23, 2020 310.35 311.87 304.10 304.17 1,080,134 -5.14(-1.66%)
Dec 22, 2020 308.94 310.59 305.43 309.31 1,678,149 -0.63(-0.20%)
Dec 21, 2020 309.09 310.27 302.28 309.94 2,280,167 -2.83(-0.91%)
Dec 18, 2020 311.56 313.66 309.53 312.77 3,073,819 +1.40(+0.45%)
Dec 17, 2020 313.15 313.15 306.88 311.38 3,115,587 +0.18(+0.06%)
Dec 16, 2020 315.68 315.68 310.10 311.19 1,865,288 -2.88(-0.92%)
Dec 15, 2020 314.99 316.83 313.51 314.07 1,245,164 +0.16(+0.05%)
Dec 14, 2020 317.55 318.86 313.52 313.92 1,718,726 -1.11(-0.35%)
Dec 11, 2020 315.10 319.11 313.51 315.02 1,473,342 -0.98(-0.31%)
Dec 10, 2020 317.36 319.25 314.08 316.00 1,521,030 -1.41(-0.44%)
Dec 09, 2020 324.17 325.04 314.13 317.41 2,062,488 -6.23(-1.92%)
Dec 08, 2020 325.19 326.77 323.08 323.63 1,688,185 -2.46(-0.76%)
Dec 07, 2020 328.03 329.93 322.81 326.10 1,744,016 -3.11(-0.95%)
Dec 04, 2020 320.82 329.26 319.12 329.21 3,154,864 +12.45(+3.93%)
Dec 03, 2020 320.39 324.51 315.84 316.76 1,799,792 -6.47(-2.00%)
Dec 02, 2020 328.41 328.46 320.79 323.23 1,766,337 -1.01(-0.31%)
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.