SPGI: S&P Global Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 375.9398

CLOSE 376.4225

Low

LOW 321.15

High

HIGH 443.72

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	342.04	343.83	332.14	335.17
01/04/2023	340.44	344.94	337.83	341.62
01/05/2023	338.12	340.3	334.72	336.08
01/06/2023	339.45	349.3	335.91	347.84
01/09/2023	351.17	356.48	350.05	350.34
01/10/2023	349.16	355.4	348	354.39
01/11/2023	356.17	365.27	355.3	364.05
01/12/2023	366	368.64	360.39	367.77
01/13/2023	363.95	366.72	362.93	366.38
01/17/2023	366.41	369.27	365.14	367.41
01/18/2023	367.72	374.36	363.83	364.1
01/19/2023	360.23	363.79	356.54	361.13
01/20/2023	361.24	368.38	361.24	368.05
01/23/2023	368.09	374.28	365.6	370.76
01/24/2023	373.04	373.04	364.29	367.72
01/25/2023	363.17	368.64	360.37	366.38
01/26/2023	369.83	369.9	364.52	367.38
01/27/2023	364.29	375.22	362.75	373.39
01/30/2023	369.63	373.8	365.6	366.14
01/31/2023	369.26	375.15	366.52	374.94
02/01/2023	372.61	380.14	369.36	377.18
02/02/2023	381.5	388.42	379.9	383.16
02/03/2023	373.57	376.67	370.51	372.91
02/06/2023	367.32	370	366.31	368.66
02/07/2023	365.17	372.1	362.16	371.11
02/08/2023	368.17	371.56	364.66	365.85
02/09/2023	371.15	374.79	362.96	363.65
02/10/2023	361.46	365.38	359.32	363.86
02/13/2023	364.75	371.45	363.73	370.6
02/14/2023	370.46	370.84	363.32	364.86
02/15/2023	360.27	367.69	360.17	367.57
02/16/2023	359.84	362.62	357.78	357.82
02/17/2023	354.33	361.01	353.74	360.83
02/21/2023	356.35	357.06	350.43	350.79
02/22/2023	351.2	352.32	344.47	346.2
02/23/2023	349.08	350.67	344.59	348.13
02/24/2023	346.56	346.56	340.39	343.38
02/27/2023	347.34	347.57	340.41	341.51
02/28/2023	340.27	345.1	338.74	341.2
03/01/2023	340.08	343.01	337.14	337.78
03/02/2023	332.32	340.03	330.86	339.89
03/03/2023	342.51	346.16	341.38	346.07
03/06/2023	347.06	353.07	346.49	351.32
03/07/2023	350.61	350.63	336.04	336.65
03/08/2023	336.28	339.58	331.17	338.88
03/09/2023	339.81	344.71	333.37	333.93
03/10/2023	337.21	338.45	325.25	326.54
03/13/2023	324.73	329.96	321.15	324.79
03/14/2023	330.39	334.69	327.56	332.73
03/15/2023	326.81	334.5	325.91	333.98
03/16/2023	333.18	341.56	332.29	339.9
03/17/2023	339.05	340.32	331.2	334.49
03/20/2023	334.94	335.33	331.12	334.59
03/21/2023	338.85	342.4	338.02	341.6
03/22/2023	342.1	344.75	335.59	335.72
03/23/2023	334.32	338.32	330.36	332.25
03/24/2023	328.03	335.33	327.08	334.52
03/27/2023	338.6	339.31	333.58	335.75
03/28/2023	334.3	335.96	331.31	334.13
03/29/2023	337.14	338.61	335.08	338.13
03/30/2023	340.4	342.65	338.61	341.27
03/31/2023	343.83	346.59	342.16	344.77
04/03/2023	342.5	346.7	341.06	346.27
04/04/2023	348.49	352.24	345.51	346.41
04/05/2023	345.76	348.55	344.28	344.6
04/06/2023	343.4	343.4	334.5	340.86
04/10/2023	337.44	338.99	329.46	338.83
04/11/2023	340.73	343.9	339.54	341.91
04/12/2023	346.47	347.81	341.76	342.79
04/13/2023	344.32	348.25	343.14	347.87
04/14/2023	347.7	350.12	346.09	347.86
04/17/2023	346.59	349.86	345.59	349.01
04/18/2023	350	352.86	347.58	352.17
04/19/2023	350.5	353.84	350.42	352.03
04/20/2023	350.28	355.36	349.73	352.91
04/21/2023	353.9	354.51	350.57	351.72
04/24/2023	352.77	353.68	346.16	347.66
04/25/2023	347.35	350.82	344.08	345.21
04/26/2023	343.34	345.45	338.92	340.07
04/27/2023	345.91	357.23	345.5	355.58
04/28/2023	355.03	362.95	355.02	362.58
05/01/2023	361.7	365.53	361.26	362.65
05/02/2023	360.12	362.65	352.5	356.02
05/03/2023	357.44	358.34	349.86	349.97
05/04/2023	348.71	352.41	346.62	347.51
05/05/2023	351.07	356.66	350.24	354.19
05/08/2023	354.46	356.15	353.25	355.18
05/09/2023	355.18	359.1	354.74	355.27
05/10/2023	357.1	363.64	357.1	362.18
05/11/2023	362.92	363.64	358.11	360.29
05/12/2023	360.71	361.98	356.71	359.34
05/15/2023	359.57	361.83	357.36	361.48
05/16/2023	359.86	362.3	358.47	358.65
05/17/2023	361.43	361.98	357.23	360.94
05/18/2023	361.29	364.57	358.77	363.8
05/19/2023	362.19	370.78	361.53	365.42
05/22/2023	365.41	374.06	365.41	372.35
05/23/2023	369.6	372.45	360.88	362.19
05/24/2023	361.58	362.38	354.2	356.2
05/25/2023	356.07	359.45	354.74	358.32
05/26/2023	358.76	363.6	357.71	360.78
05/30/2023	365.72	370.1	362.81	364.33
05/31/2023	362	368.53	359.76	367.43
06/01/2023	366.53	371.54	365.42	368.99
06/02/2023	372	378.7	371.21	376.03
06/05/2023	377.98	380.7	375.7	378.1
06/06/2023	376.65	381.03	375.97	379.18
06/07/2023	379.92	380.75	372.82	374.19
06/08/2023	374.66	382.33	373.82	382.16
06/09/2023	384.2	385	381.41	384
06/12/2023	384.61	386.18	382.53	385.26
06/13/2023	386.27	390.96	384.81	390.56
06/14/2023	391.29	395.48	390.5	393.09
06/15/2023	394.49	401.27	392.7	399.98
06/16/2023	401.84	402.92	395	395.21
06/20/2023	387.05	392.65	384.43	391.84
06/21/2023	389.31	391.42	386.44	389.11
06/22/2023	388.27	388.99	383.83	388.24
06/23/2023	385.86	392.38	385.01	390.36
06/26/2023	390.26	391.35	386.93	387.01
06/27/2023	389.65	392.32	386.64	391.01
06/28/2023	390.24	392.1	389.19	391.52
06/29/2023	391.59	396.86	389.83	395.84
06/30/2023	400.19	405.65	398.75	400.89
07/03/2023	398.37	399.11	394.29	396.92
07/05/2023	395.43	401.34	392.91	399.6
07/06/2023	395.36	397.52	392.55	395.36
07/07/2023	393.22	398.07	392	393.25
07/10/2023	393.99	400.77	393.99	398.43
07/11/2023	396.98	399.88	394.97	396.42
07/12/2023	403.82	409.45	403.17	406.56
07/13/2023	409.99	413.56	407.28	412.03
07/14/2023	412.62	417.36	412.29	416.02
07/17/2023	416.71	418.64	414.72	417.39
07/18/2023	417.72	422.26	417.01	421.85
07/19/2023	423.71	425.34	420.95	422.53
07/20/2023	422.91	424.11	420.82	423.79
07/21/2023	424.78	425.29	423.26	423.29
07/24/2023	424.4	425.51	421.05	422.8
07/25/2023	421.42	428.65	420.51	427.53
07/26/2023	428.07	428.65	425.41	428.41
07/27/2023	403.5	412.43	393.77	395.68
07/28/2023	398.01	401.84	392.02	392.16
07/31/2023	391.79	395.27	388.04	394.51
08/01/2023	394.4	398.87	393.37	398.31
08/02/2023	394.3	395.94	390.72	394.25
08/03/2023	388.78	392.97	382.7	383.72
08/04/2023	384.56	390.72	380.62	386.84
08/07/2023	387.59	390.51	386	390.38
08/08/2023	387.9	388.95	380.67	386.51
08/09/2023	386.31	392.01	386.12	387.66
08/10/2023	389.9	394.75	387.19	387.81
08/11/2023	385.17	388.58	383.46	387.69
08/14/2023	388.06	390.63	386.61	388.69
08/15/2023	385.82	388.52	385.07	387.05
08/16/2023	384.87	389.16	384.03	386.75
08/17/2023	387.46	390.15	384.14	384.38
08/18/2023	380.44	384.85	380.17	382
08/21/2023	382	383.19	376.79	378.48
08/22/2023	380.89	385.53	378.98	383.54
08/23/2023	386.66	392	385.22	391.73
08/24/2023	392.01	396.21	386.98	387.02
08/25/2023	388.95	391.92	385.7	388.27
08/28/2023	390.13	393.15	387.88	390.43
08/29/2023	389.61	393.24	388.81	392.5
08/30/2023	392.12	395.43	391.48	392.38
08/31/2023	393.42	395.88	390.74	390.86
09/01/2023	393.65	396.62	392.82	394.24
09/05/2023	394.45	402.94	393.37	393.55
09/06/2023	393.19	395.85	391.95	394.15
09/07/2023	389.53	395.16	389.53	393.58
09/08/2023	394.5	395.49	389.51	390.71
09/11/2023	390.71	392.83	387.65	389.36
09/12/2023	387.13	389.94	385.28	387.29
09/13/2023	386.66	390.9	385.73	389.85
09/14/2023	394.32	396.39	389.92	396.19
09/15/2023	393.48	394.7	387.8	388.26
09/18/2023	386.97	391.22	386.33	389.52
09/19/2023	387.97	389.87	386.64	389.31
09/20/2023	390.02	392.12	385.82	386.24
09/21/2023	383.64	385	372.16	372.31
09/22/2023	372.57	375.9	371.07	371.69
09/25/2023	370.44	372.6	369.51	371.46
09/26/2023	366.18	368.62	363.24	364.07
09/27/2023	365.13	365.59	360.91	363.06
09/28/2023	363.06	370.32	362.83	368.53
09/29/2023	371.51	374.69	364.57	365.41
10/02/2023	367.26	372.01	364.59	366.72
10/03/2023	364.18	365.68	355	356.42
10/04/2023	357.91	362.58	356.84	362.28
10/05/2023	361.13	362.43	357.46	361.28
10/06/2023	359.66	366.17	357.56	364.06
10/09/2023	361.98	367.28	361.98	366.47
10/10/2023	366	372.43	365.26	369.58
10/11/2023	371.93	374.05	369.22	371.9
10/12/2023	372.84	373.39	363.88	365.82
10/13/2023	366.51	368.48	360.54	363.71
10/16/2023	366.38	371.63	364.98	367.54
10/17/2023	364.72	371.65	362.85	367.31
10/18/2023	364.24	365.75	359.7	359.9
10/19/2023	360.78	362.38	356.05	357.56
10/20/2023	357.42	357.42	349.89	350.03
10/23/2023	347.9	354.66	346.11	350.2
10/24/2023	350.25	353.91	345.1	347.94
10/25/2023	346.62	353.57	345.91	349.13
10/26/2023	347.74	352.86	347.44	348.26
10/27/2023	348.5	349.99	340.61	342.48
10/30/2023	344.8	346.83	340.49	345.07
10/31/2023	345.49	349.41	342.94	349.31
11/01/2023	350.53	353.28	347	351.4
11/02/2023	365	379.82	365	375.92
11/03/2023	381.41	385.53	380.05	382.9
11/06/2023	382.21	385.31	381.33	384.65
11/07/2023	385.75	388	383.67	384.57
11/08/2023	383.48	386.74	382.12	386.38
11/09/2023	389.63	390.49	385.38	387.68
11/10/2023	389.75	394.1	387.06	393.97
11/13/2023	394.42	396.02	392.69	394.81
11/14/2023	399.64	406.43	398.73	403.91
11/15/2023	403.91	407.34	401.58	402.06
11/16/2023	404.43	405.6	403.21	403.98
11/17/2023	403.5	408.42	401.79	408.12
11/20/2023	407.58	413.21	407.53	411.54
11/21/2023	411.03	413.88	410.94	413.76
11/22/2023	415.29	417.78	413.88	415.1
11/24/2023	416.02	416.02	412.76	415.1
11/27/2023	412.41	414.01	410.39	412.25
11/28/2023	411	417.74	410.01	412.98
11/29/2023	414.53	418.34	413.75	414.64
11/30/2023	413.13	416.12	412.11	415.83
12/01/2023	417	424.98	416.01	422
12/04/2023	419.55	425.6	418.03	424.19
12/05/2023	426.1	426.15	419.71	423.15
12/06/2023	423	425	418.38	418.66
12/07/2023	419.5	419.93	416.6	417.38
12/08/2023	415.64	418.85	413.17	415.38
12/11/2023	416.12	424.13	415.98	423.75
12/12/2023	423.49	427.15	422.33	426.81
12/13/2023	428.9	435.99	427.37	435.26
12/14/2023	440	441.67	435.8	437.78
12/15/2023	432.59	437.35	432.56	435.78
12/18/2023	435.97	439.33	435.15	436.41
12/19/2023	435.16	439.82	434.5	436.66
12/20/2023	436.7	437.46	427.57	427.83
12/21/2023	429.05	433.08	429.05	432.69
12/22/2023	435.13	436.86	432.62	434.84
12/26/2023	434.51	438.63	434.51	436.23
12/27/2023	435.29	440.29	434	440
12/28/2023	439.66	443.47	439.02	441.84
12/29/2023	441.84	443.72	439.14	440.52

Menu

Create your free account now!

SPGI: S&P Global Inc. Historical Data

2023 Historical Chart

Average

Low

High