NYSE - Nasdaq Real Time Price • USD
S&P Global Inc. (SPGI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:54 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 428.04 | 429.99 | 407.69 | 415.50 | 415.50 | 2,089,528 |
Apr 24, 2024 | 412.13 | 414.58 | 408.95 | 413.28 | 413.28 | 3,357,300 |
Apr 23, 2024 | 417.04 | 418.19 | 411.38 | 413.26 | 413.26 | 2,356,300 |
Apr 22, 2024 | 415.00 | 417.90 | 413.04 | 416.93 | 416.93 | 1,168,500 |
Apr 19, 2024 | 414.69 | 414.85 | 409.91 | 412.56 | 412.56 | 1,138,200 |
Apr 18, 2024 | 414.96 | 415.78 | 408.40 | 413.37 | 413.37 | 1,155,000 |
Apr 17, 2024 | 411.39 | 413.94 | 409.51 | 412.11 | 412.11 | 851,100 |
Apr 16, 2024 | 409.25 | 413.51 | 407.75 | 408.56 | 408.56 | 1,058,800 |
Apr 15, 2024 | 421.83 | 422.64 | 408.26 | 409.56 | 409.56 | 1,054,100 |
Apr 12, 2024 | 419.23 | 421.94 | 416.45 | 417.81 | 417.81 | 1,182,200 |
Apr 11, 2024 | 424.26 | 425.99 | 422.04 | 422.92 | 422.92 | 1,129,200 |
Apr 10, 2024 | 428.79 | 430.31 | 423.32 | 424.04 | 424.04 | 954,400 |
Apr 9, 2024 | 437.39 | 438.31 | 432.29 | 435.00 | 435.00 | 739,400 |
Apr 8, 2024 | 432.02 | 435.64 | 431.83 | 434.11 | 434.11 | 1,049,700 |
Apr 5, 2024 | 428.33 | 432.11 | 424.03 | 431.59 | 431.59 | 1,158,000 |
Apr 4, 2024 | 429.12 | 437.39 | 427.22 | 428.42 | 428.42 | 1,588,300 |
Apr 3, 2024 | 424.93 | 426.95 | 424.22 | 426.46 | 426.46 | 1,027,000 |
Apr 2, 2024 | 426.58 | 427.20 | 422.68 | 426.11 | 426.11 | 1,409,100 |
Apr 1, 2024 | 429.09 | 431.16 | 426.86 | 427.09 | 427.09 | 1,682,300 |
Mar 28, 2024 | 424.52 | 427.16 | 422.37 | 425.45 | 425.45 | 1,881,600 |
Mar 27, 2024 | 422.96 | 423.48 | 418.67 | 422.81 | 422.81 | 1,252,900 |
Mar 26, 2024 | 418.94 | 421.19 | 417.18 | 419.49 | 419.49 | 1,331,800 |
Mar 25, 2024 | 417.44 | 418.84 | 412.80 | 418.48 | 418.48 | 1,342,400 |
Mar 22, 2024 | 429.37 | 431.09 | 419.01 | 419.13 | 419.13 | 1,480,300 |
Mar 21, 2024 | 427.35 | 431.40 | 426.01 | 428.55 | 428.55 | 1,248,400 |
Mar 20, 2024 | 424.15 | 426.06 | 421.73 | 426.03 | 426.03 | 1,333,100 |
Mar 19, 2024 | 422.39 | 424.06 | 420.74 | 423.97 | 423.97 | 1,643,900 |
Mar 18, 2024 | 424.07 | 426.22 | 421.36 | 421.75 | 421.75 | 1,023,100 |
Mar 15, 2024 | 420.03 | 424.52 | 418.65 | 422.81 | 422.81 | 2,467,000 |
Mar 14, 2024 | 426.72 | 428.10 | 421.06 | 423.47 | 423.47 | 1,296,000 |
Mar 13, 2024 | 428.29 | 430.17 | 426.68 | 428.03 | 428.03 | 750,100 |
Mar 12, 2024 | 429.32 | 430.73 | 426.15 | 428.61 | 428.61 | 1,005,600 |
Mar 11, 2024 | 427.00 | 428.69 | 423.29 | 426.68 | 426.68 | 987,300 |
Mar 8, 2024 | 427.74 | 430.60 | 426.87 | 428.23 | 428.23 | 1,138,700 |
Mar 7, 2024 | 430.73 | 430.73 | 426.40 | 426.67 | 426.67 | 1,189,000 |
Mar 6, 2024 | 424.33 | 426.90 | 422.35 | 426.14 | 426.14 | 1,529,800 |
Mar 5, 2024 | 423.81 | 427.06 | 421.39 | 422.31 | 422.31 | 1,456,200 |
Mar 4, 2024 | 428.38 | 429.51 | 423.95 | 425.44 | 425.44 | 2,056,800 |
Mar 1, 2024 | 428.00 | 432.27 | 426.99 | 429.01 | 429.01 | 1,484,400 |
Feb 29, 2024 | 432.51 | 433.59 | 428.02 | 428.38 | 428.38 | 2,070,200 |
Feb 28, 2024 | 427.47 | 431.81 | 426.17 | 429.39 | 429.39 | 1,222,200 |
Feb 27, 2024 | 433.25 | 434.60 | 426.24 | 427.84 | 427.84 | 1,493,600 |
Feb 26, 2024 | 0.91 Dividend | |||||
Feb 26, 2024 | 436.68 | 439.30 | 433.39 | 433.41 | 433.41 | 1,135,400 |
Feb 23, 2024 | 436.48 | 440.32 | 436.16 | 438.27 | 437.36 | 871,200 |
Feb 22, 2024 | 429.11 | 437.62 | 428.48 | 435.22 | 434.32 | 1,328,000 |
Feb 21, 2024 | 425.51 | 429.49 | 421.38 | 424.33 | 423.45 | 979,400 |
Feb 20, 2024 | 423.16 | 426.21 | 420.69 | 426.01 | 425.13 | 2,424,700 |
Feb 16, 2024 | 422.00 | 427.51 | 421.86 | 423.57 | 422.69 | 1,813,400 |
Feb 15, 2024 | 423.49 | 426.66 | 422.08 | 424.49 | 423.61 | 1,378,100 |
Feb 14, 2024 | 424.45 | 425.50 | 417.47 | 421.21 | 420.34 | 1,621,300 |
Feb 13, 2024 | 421.84 | 426.26 | 420.13 | 422.48 | 421.60 | 1,888,800 |
Feb 12, 2024 | 439.14 | 439.14 | 429.18 | 429.53 | 428.64 | 1,817,000 |
Feb 9, 2024 | 436.93 | 441.04 | 431.33 | 437.89 | 436.98 | 1,863,700 |
Feb 8, 2024 | 431.80 | 437.34 | 419.85 | 436.63 | 435.72 | 3,790,200 |
Feb 7, 2024 | 459.38 | 461.16 | 453.63 | 459.72 | 458.77 | 1,584,000 |
Feb 6, 2024 | 451.79 | 454.52 | 449.72 | 453.29 | 452.35 | 975,700 |
Feb 5, 2024 | 450.00 | 453.02 | 445.67 | 451.54 | 450.60 | 1,247,300 |
Feb 2, 2024 | 455.00 | 456.73 | 448.18 | 454.05 | 453.11 | 1,552,900 |
Feb 1, 2024 | 448.35 | 457.46 | 447.73 | 457.22 | 456.27 | 1,078,100 |
Jan 31, 2024 | 455.01 | 457.19 | 447.96 | 448.35 | 447.42 | 1,820,100 |
Jan 30, 2024 | 450.19 | 455.33 | 448.50 | 454.56 | 453.62 | 1,098,700 |
Jan 29, 2024 | 447.93 | 450.62 | 444.96 | 449.81 | 448.88 | 1,073,600 |
Jan 26, 2024 | 448.93 | 449.44 | 445.42 | 446.60 | 445.67 | 787,600 |
Jan 25, 2024 | 447.36 | 449.57 | 443.62 | 449.34 | 448.41 | 1,071,000 |
Jan 24, 2024 | 448.41 | 450.32 | 445.20 | 445.90 | 444.97 | 892,400 |
Jan 23, 2024 | 446.57 | 447.00 | 443.02 | 446.49 | 445.56 | 816,600 |
Jan 22, 2024 | 444.72 | 446.21 | 442.84 | 444.46 | 443.54 | 1,025,000 |
Jan 19, 2024 | 441.23 | 443.46 | 439.03 | 441.95 | 441.03 | 1,172,500 |
Jan 18, 2024 | 439.48 | 441.16 | 435.63 | 439.60 | 438.69 | 1,204,100 |
Jan 17, 2024 | 433.84 | 439.49 | 433.46 | 437.73 | 436.82 | 1,041,000 |
Jan 16, 2024 | 433.44 | 438.22 | 432.87 | 436.55 | 435.64 | 1,127,800 |
Jan 12, 2024 | 437.47 | 439.30 | 434.14 | 437.00 | 436.09 | 842,800 |
Jan 11, 2024 | 434.17 | 435.62 | 430.22 | 434.19 | 433.29 | 1,328,800 |
Jan 10, 2024 | 431.75 | 434.95 | 429.65 | 433.13 | 432.23 | 1,002,500 |
Jan 9, 2024 | 428.29 | 432.88 | 428.29 | 430.17 | 429.28 | 706,200 |
Jan 8, 2024 | 430.65 | 432.39 | 427.58 | 432.17 | 431.27 | 1,193,100 |
Jan 5, 2024 | 428.86 | 431.38 | 425.77 | 427.93 | 427.04 | 921,200 |
Jan 4, 2024 | 430.65 | 433.65 | 429.02 | 429.67 | 428.78 | 1,052,100 |
Jan 3, 2024 | 433.41 | 434.60 | 429.08 | 429.86 | 428.97 | 936,500 |
Jan 2, 2024 | 439.27 | 440.50 | 433.76 | 436.39 | 435.48 | 1,080,600 |
Dec 29, 2023 | 441.84 | 443.72 | 439.14 | 440.52 | 439.61 | 884,300 |
Dec 28, 2023 | 439.66 | 443.47 | 439.02 | 441.84 | 440.92 | 679,000 |
Dec 27, 2023 | 435.29 | 440.29 | 434.00 | 440.00 | 439.09 | 821,100 |
Dec 26, 2023 | 434.51 | 438.63 | 434.51 | 436.23 | 435.32 | 535,100 |
Dec 22, 2023 | 435.13 | 436.86 | 432.62 | 434.84 | 433.94 | 698,500 |
Dec 21, 2023 | 429.05 | 433.08 | 429.05 | 432.69 | 431.79 | 817,500 |
Dec 20, 2023 | 436.70 | 437.46 | 427.57 | 427.83 | 426.94 | 1,553,400 |
Dec 19, 2023 | 435.16 | 439.82 | 434.50 | 436.66 | 435.75 | 1,181,900 |
Dec 18, 2023 | 435.97 | 439.33 | 435.15 | 436.41 | 435.50 | 899,800 |
Dec 15, 2023 | 432.59 | 437.35 | 432.56 | 435.78 | 434.88 | 2,389,400 |
Dec 14, 2023 | 440.00 | 441.67 | 435.80 | 437.78 | 436.87 | 1,320,900 |
Dec 13, 2023 | 428.90 | 435.99 | 427.37 | 435.26 | 434.36 | 1,204,900 |
Dec 12, 2023 | 423.49 | 427.15 | 422.33 | 426.81 | 425.92 | 1,095,900 |
Dec 11, 2023 | 416.12 | 424.13 | 415.98 | 423.75 | 422.87 | 1,380,200 |
Dec 8, 2023 | 415.64 | 418.85 | 413.17 | 415.38 | 414.52 | 1,651,500 |
Dec 7, 2023 | 419.50 | 419.93 | 416.60 | 417.38 | 416.51 | 1,243,000 |
Dec 6, 2023 | 423.00 | 425.00 | 418.38 | 418.66 | 417.79 | 1,475,600 |
Dec 5, 2023 | 426.10 | 426.15 | 419.71 | 423.15 | 422.27 | 1,661,200 |
Dec 4, 2023 | 419.55 | 425.60 | 418.03 | 424.19 | 423.31 | 1,513,400 |
Dec 1, 2023 | 417.00 | 424.98 | 416.01 | 422.00 | 421.12 | 1,974,400 |
Nov 30, 2023 | 413.13 | 416.12 | 412.11 | 415.83 | 414.97 | 1,666,000 |
Nov 29, 2023 | 414.53 | 418.34 | 413.75 | 414.64 | 413.78 | 946,800 |
Nov 28, 2023 | 411.00 | 417.74 | 410.01 | 412.98 | 412.12 | 1,134,400 |
Nov 27, 2023 | 0.90 Dividend | |||||
Nov 27, 2023 | 412.41 | 414.01 | 410.39 | 412.25 | 411.39 | 1,326,900 |
Nov 24, 2023 | 416.02 | 416.02 | 412.76 | 415.10 | 413.34 | 404,200 |
Nov 22, 2023 | 415.29 | 417.78 | 413.88 | 415.10 | 413.34 | 977,600 |
Nov 21, 2023 | 411.03 | 413.88 | 410.94 | 413.76 | 412.01 | 1,059,400 |
Nov 20, 2023 | 407.58 | 413.21 | 407.53 | 411.54 | 409.80 | 1,510,400 |
Nov 17, 2023 | 403.50 | 408.42 | 401.79 | 408.12 | 406.39 | 1,647,100 |
Nov 16, 2023 | 404.43 | 405.60 | 403.21 | 403.98 | 402.27 | 1,062,300 |
Nov 15, 2023 | 403.91 | 407.34 | 401.58 | 402.06 | 400.36 | 1,243,600 |
Nov 14, 2023 | 399.64 | 406.43 | 398.73 | 403.91 | 402.20 | 1,674,000 |
Nov 13, 2023 | 394.42 | 396.02 | 392.69 | 394.81 | 393.14 | 1,164,900 |
Nov 10, 2023 | 389.75 | 394.10 | 387.06 | 393.97 | 392.30 | 1,201,200 |
Nov 9, 2023 | 389.63 | 390.49 | 385.38 | 387.68 | 386.04 | 1,200,200 |
Nov 8, 2023 | 383.48 | 386.74 | 382.12 | 386.38 | 384.74 | 781,700 |
Nov 7, 2023 | 385.75 | 388.00 | 383.67 | 384.57 | 382.94 | 908,800 |
Nov 6, 2023 | 382.21 | 385.31 | 381.33 | 384.65 | 383.02 | 1,209,300 |
Nov 3, 2023 | 381.41 | 385.53 | 380.05 | 382.90 | 381.28 | 1,888,400 |
Nov 2, 2023 | 365.00 | 379.82 | 365.00 | 375.92 | 374.33 | 3,046,500 |
Nov 1, 2023 | 350.53 | 353.28 | 347.00 | 351.40 | 349.91 | 1,411,700 |
Oct 31, 2023 | 345.49 | 349.41 | 342.94 | 349.31 | 347.83 | 1,748,100 |
Oct 30, 2023 | 344.80 | 346.83 | 340.49 | 345.07 | 343.61 | 1,546,500 |
Oct 27, 2023 | 348.50 | 349.99 | 340.61 | 342.48 | 341.03 | 1,160,900 |
Oct 26, 2023 | 347.74 | 352.86 | 347.44 | 348.26 | 346.78 | 946,100 |
Oct 25, 2023 | 346.62 | 353.57 | 345.91 | 349.13 | 347.65 | 1,113,300 |
Oct 24, 2023 | 350.25 | 353.91 | 345.10 | 347.94 | 346.46 | 1,548,500 |
Oct 23, 2023 | 347.90 | 354.66 | 346.11 | 350.20 | 348.72 | 1,128,500 |
Oct 20, 2023 | 357.42 | 357.42 | 349.89 | 350.03 | 348.55 | 2,062,600 |
Oct 19, 2023 | 360.78 | 362.38 | 356.05 | 357.56 | 356.04 | 899,800 |
Oct 18, 2023 | 364.24 | 365.75 | 359.70 | 359.90 | 358.37 | 975,900 |
Oct 17, 2023 | 364.72 | 371.65 | 362.85 | 367.31 | 365.75 | 728,100 |
Oct 16, 2023 | 366.38 | 371.63 | 364.98 | 367.54 | 365.98 | 826,700 |
Oct 13, 2023 | 366.51 | 368.48 | 360.54 | 363.71 | 362.17 | 661,900 |
Oct 12, 2023 | 372.84 | 373.39 | 363.88 | 365.82 | 364.27 | 861,200 |
Oct 11, 2023 | 371.93 | 374.05 | 369.22 | 371.90 | 370.32 | 611,400 |
Oct 10, 2023 | 366.00 | 372.43 | 365.26 | 369.58 | 368.01 | 889,900 |
Oct 9, 2023 | 361.98 | 367.28 | 361.98 | 366.47 | 364.92 | 638,600 |
Oct 6, 2023 | 359.66 | 366.17 | 357.56 | 364.06 | 362.52 | 880,400 |
Oct 5, 2023 | 361.13 | 362.43 | 357.46 | 361.28 | 359.75 | 714,200 |
Oct 4, 2023 | 357.91 | 362.58 | 356.84 | 362.28 | 360.74 | 1,069,600 |
Oct 3, 2023 | 364.18 | 365.68 | 355.00 | 356.42 | 354.91 | 1,027,000 |
Oct 2, 2023 | 367.26 | 372.01 | 364.59 | 366.72 | 365.17 | 1,568,600 |
Sep 29, 2023 | 371.51 | 374.69 | 364.57 | 365.41 | 363.86 | 1,142,100 |
Sep 28, 2023 | 363.06 | 370.32 | 362.83 | 368.53 | 366.97 | 1,907,200 |
Sep 27, 2023 | 365.13 | 365.59 | 360.91 | 363.06 | 361.52 | 1,437,600 |
Sep 26, 2023 | 366.18 | 368.62 | 363.24 | 364.07 | 362.53 | 1,852,900 |
Sep 25, 2023 | 370.44 | 372.60 | 369.51 | 371.46 | 369.89 | 946,300 |
Sep 22, 2023 | 372.57 | 375.90 | 371.07 | 371.69 | 370.11 | 1,159,300 |
Sep 21, 2023 | 383.64 | 385.00 | 372.16 | 372.31 | 370.73 | 1,078,900 |
Sep 20, 2023 | 390.02 | 392.12 | 385.82 | 386.24 | 384.60 | 773,500 |
Sep 19, 2023 | 387.97 | 389.87 | 386.64 | 389.31 | 387.66 | 849,000 |
Sep 18, 2023 | 386.97 | 391.22 | 386.33 | 389.52 | 387.87 | 638,300 |
Sep 15, 2023 | 393.48 | 394.70 | 387.80 | 388.26 | 386.61 | 2,469,900 |
Sep 14, 2023 | 394.32 | 396.39 | 389.92 | 396.19 | 394.51 | 825,500 |
Sep 13, 2023 | 386.66 | 390.90 | 385.73 | 389.85 | 388.20 | 680,800 |
Sep 12, 2023 | 387.13 | 389.94 | 385.28 | 387.29 | 385.65 | 968,700 |
Sep 11, 2023 | 390.71 | 392.83 | 387.65 | 389.36 | 387.71 | 973,300 |
Sep 8, 2023 | 394.50 | 395.49 | 389.51 | 390.71 | 389.05 | 864,600 |
Sep 7, 2023 | 389.53 | 395.16 | 389.53 | 393.58 | 391.91 | 1,160,900 |
Sep 6, 2023 | 393.19 | 395.85 | 391.95 | 394.15 | 392.48 | 1,099,500 |
Sep 5, 2023 | 394.45 | 402.94 | 393.37 | 393.55 | 391.88 | 1,334,300 |
Sep 1, 2023 | 393.65 | 396.62 | 392.82 | 394.24 | 392.57 | 769,400 |
Aug 31, 2023 | 393.42 | 395.88 | 390.74 | 390.86 | 389.20 | 1,201,800 |
Aug 30, 2023 | 392.12 | 395.43 | 391.48 | 392.38 | 390.72 | 750,500 |
Aug 29, 2023 | 389.61 | 393.24 | 388.81 | 392.50 | 390.84 | 661,400 |
Aug 28, 2023 | 390.13 | 393.15 | 387.88 | 390.43 | 388.77 | 1,016,000 |
Aug 25, 2023 | 0.90 Dividend | |||||
Aug 25, 2023 | 388.95 | 391.92 | 385.70 | 388.27 | 386.62 | 942,300 |
Aug 24, 2023 | 392.01 | 396.21 | 386.98 | 387.02 | 384.48 | 770,500 |
Aug 23, 2023 | 386.66 | 392.00 | 385.22 | 391.73 | 389.16 | 770,600 |
Aug 22, 2023 | 380.89 | 385.53 | 378.98 | 383.54 | 381.03 | 1,024,800 |
Aug 21, 2023 | 382.00 | 383.19 | 376.79 | 378.48 | 376.00 | 1,168,800 |
Aug 18, 2023 | 380.44 | 384.85 | 380.17 | 382.00 | 379.50 | 1,045,100 |
Aug 17, 2023 | 387.46 | 390.15 | 384.14 | 384.38 | 381.86 | 994,300 |
Aug 16, 2023 | 384.87 | 389.16 | 384.03 | 386.75 | 384.21 | 811,000 |
Aug 15, 2023 | 385.82 | 388.52 | 385.07 | 387.05 | 384.51 | 971,900 |
Aug 14, 2023 | 388.06 | 390.63 | 386.61 | 388.69 | 386.14 | 847,700 |
Aug 11, 2023 | 385.17 | 388.58 | 383.46 | 387.69 | 385.15 | 817,300 |
Aug 10, 2023 | 389.90 | 394.75 | 387.19 | 387.81 | 385.27 | 933,100 |
Aug 9, 2023 | 386.31 | 392.01 | 386.12 | 387.66 | 385.12 | 927,100 |
Aug 8, 2023 | 387.90 | 388.95 | 380.67 | 386.51 | 383.98 | 951,900 |
Aug 7, 2023 | 387.59 | 390.51 | 386.00 | 390.38 | 387.82 | 715,500 |
Aug 4, 2023 | 384.56 | 390.72 | 380.62 | 386.84 | 384.30 | 1,196,600 |
Aug 3, 2023 | 388.78 | 392.97 | 382.70 | 383.72 | 381.20 | 2,144,600 |
Aug 2, 2023 | 394.30 | 395.94 | 390.72 | 394.25 | 391.67 | 1,589,600 |
Aug 1, 2023 | 394.40 | 398.87 | 393.37 | 398.31 | 395.70 | 1,221,300 |
Jul 31, 2023 | 391.79 | 395.27 | 388.04 | 394.51 | 391.92 | 1,916,200 |
Jul 28, 2023 | 398.01 | 401.84 | 392.02 | 392.16 | 389.59 | 2,418,600 |
Jul 27, 2023 | 403.50 | 412.43 | 393.77 | 395.68 | 393.09 | 3,530,000 |
Jul 26, 2023 | 428.07 | 428.65 | 425.41 | 428.41 | 425.60 | 1,352,600 |
Jul 25, 2023 | 421.42 | 428.65 | 420.51 | 427.53 | 424.73 | 1,353,900 |
Jul 24, 2023 | 424.40 | 425.51 | 421.05 | 422.80 | 420.03 | 1,442,200 |
Jul 21, 2023 | 424.78 | 425.29 | 423.26 | 423.29 | 420.52 | 1,351,100 |
Jul 20, 2023 | 422.91 | 424.11 | 420.82 | 423.79 | 421.01 | 1,085,400 |
Jul 19, 2023 | 423.71 | 425.34 | 420.95 | 422.53 | 419.76 | 1,320,200 |
Jul 18, 2023 | 417.72 | 422.26 | 417.01 | 421.85 | 419.08 | 1,024,100 |
Jul 17, 2023 | 416.71 | 418.64 | 414.72 | 417.39 | 414.65 | 1,189,300 |
Jul 14, 2023 | 412.62 | 417.36 | 412.29 | 416.02 | 413.29 | 1,282,600 |
Jul 13, 2023 | 409.99 | 413.56 | 407.28 | 412.03 | 409.33 | 1,244,800 |
Jul 12, 2023 | 403.82 | 409.45 | 403.17 | 406.56 | 403.89 | 1,952,300 |
Jul 11, 2023 | 396.98 | 399.88 | 394.97 | 396.42 | 393.82 | 926,600 |
Jul 10, 2023 | 393.99 | 400.77 | 393.99 | 398.43 | 395.82 | 840,800 |
Jul 7, 2023 | 393.22 | 398.07 | 392.00 | 393.25 | 390.67 | 811,600 |
Jul 6, 2023 | 395.36 | 397.52 | 392.55 | 395.36 | 392.77 | 1,031,400 |
Jul 5, 2023 | 395.43 | 401.34 | 392.91 | 399.60 | 396.98 | 1,163,000 |
Jul 3, 2023 | 398.37 | 399.11 | 394.29 | 396.92 | 394.32 | 713,600 |
Jun 30, 2023 | 400.19 | 405.65 | 398.75 | 400.89 | 398.26 | 1,349,000 |
Jun 29, 2023 | 391.59 | 396.86 | 389.83 | 395.84 | 393.25 | 999,700 |
Jun 28, 2023 | 390.24 | 392.10 | 389.19 | 391.52 | 388.95 | 721,100 |
Jun 27, 2023 | 389.65 | 392.32 | 386.64 | 391.01 | 388.45 | 711,300 |
Jun 26, 2023 | 390.26 | 391.35 | 386.93 | 387.01 | 384.47 | 855,900 |
Jun 23, 2023 | 385.86 | 392.38 | 385.01 | 390.36 | 387.80 | 1,467,100 |
Jun 22, 2023 | 388.27 | 388.99 | 383.83 | 388.24 | 385.69 | 1,143,200 |
Jun 21, 2023 | 389.31 | 391.42 | 386.44 | 389.11 | 386.56 | 1,266,700 |
Jun 20, 2023 | 387.05 | 392.65 | 384.43 | 391.84 | 389.27 | 1,500,000 |
Jun 16, 2023 | 401.84 | 402.92 | 395.00 | 395.21 | 392.62 | 1,883,500 |
Jun 15, 2023 | 394.49 | 401.27 | 392.70 | 399.98 | 397.36 | 1,465,100 |
Jun 14, 2023 | 391.29 | 395.48 | 390.50 | 393.09 | 390.51 | 1,498,500 |
Jun 13, 2023 | 386.27 | 390.96 | 384.81 | 390.56 | 388.00 | 1,515,300 |
Jun 12, 2023 | 384.61 | 386.18 | 382.53 | 385.26 | 382.73 | 1,159,000 |
Jun 9, 2023 | 384.20 | 385.00 | 381.41 | 384.00 | 381.48 | 1,251,400 |
Jun 8, 2023 | 374.66 | 382.33 | 373.82 | 382.16 | 379.65 | 1,035,800 |
Jun 7, 2023 | 379.92 | 380.75 | 372.82 | 374.19 | 371.74 | 1,020,700 |
Jun 6, 2023 | 376.65 | 381.03 | 375.97 | 379.18 | 376.69 | 737,500 |
Jun 5, 2023 | 377.98 | 380.70 | 376.50 | 378.10 | 375.62 | 814,100 |
Jun 2, 2023 | 372.00 | 378.70 | 371.21 | 376.03 | 373.56 | 1,326,600 |
Jun 1, 2023 | 366.53 | 371.54 | 365.42 | 368.99 | 366.57 | 1,068,300 |
May 31, 2023 | 362.00 | 368.53 | 359.76 | 367.43 | 365.02 | 2,540,500 |
May 30, 2023 | 365.72 | 370.10 | 362.81 | 364.33 | 361.94 | 973,500 |
May 26, 2023 | 358.76 | 363.60 | 357.71 | 360.78 | 358.41 | 1,054,400 |
May 25, 2023 | 0.90 Dividend | |||||
May 25, 2023 | 356.07 | 359.45 | 354.74 | 358.32 | 355.97 | 1,069,600 |
May 24, 2023 | 361.58 | 362.38 | 354.20 | 356.20 | 352.97 | 1,234,300 |
May 23, 2023 | 369.60 | 372.45 | 360.88 | 362.19 | 358.91 | 1,198,700 |
May 22, 2023 | 365.41 | 374.06 | 365.41 | 372.35 | 368.97 | 1,231,400 |
May 19, 2023 | 362.19 | 370.78 | 361.53 | 365.42 | 362.11 | 1,304,600 |
May 18, 2023 | 361.29 | 364.57 | 358.77 | 363.80 | 360.50 | 1,046,800 |
May 17, 2023 | 361.43 | 361.98 | 357.23 | 360.94 | 357.67 | 870,700 |
May 16, 2023 | 359.86 | 362.30 | 358.47 | 358.65 | 355.40 | 683,000 |
May 15, 2023 | 359.57 | 361.83 | 357.36 | 361.48 | 358.20 | 854,200 |
May 12, 2023 | 360.71 | 361.98 | 356.71 | 359.34 | 356.08 | 750,000 |
May 11, 2023 | 362.92 | 363.64 | 358.11 | 360.29 | 357.02 | 892,600 |
May 10, 2023 | 357.10 | 363.64 | 357.10 | 362.18 | 358.90 | 1,407,100 |
May 9, 2023 | 355.18 | 359.10 | 354.74 | 355.27 | 352.05 | 863,700 |
May 8, 2023 | 354.46 | 356.15 | 353.25 | 355.18 | 351.96 | 696,200 |
May 5, 2023 | 351.07 | 356.66 | 350.24 | 354.19 | 350.98 | 930,000 |
May 4, 2023 | 348.71 | 352.41 | 346.62 | 347.51 | 344.36 | 1,022,700 |
May 3, 2023 | 357.44 | 358.34 | 349.86 | 349.97 | 346.80 | 912,400 |
May 2, 2023 | 360.12 | 362.65 | 352.50 | 356.02 | 352.79 | 1,131,400 |
May 1, 2023 | 361.70 | 365.53 | 361.26 | 362.65 | 359.36 | 1,085,100 |
Apr 28, 2023 | 355.03 | 362.95 | 355.02 | 362.58 | 359.29 | 1,748,200 |
Apr 27, 2023 | 345.91 | 357.23 | 345.50 | 355.58 | 352.36 | 1,647,300 |
Apr 26, 2023 | 343.34 | 345.45 | 338.92 | 340.07 | 336.99 | 1,592,700 |
Related Tickers
MCO Moody's Corporation
375.18
-1.58%
MSCI MSCI Inc.
464.49
-0.03%
CME CME Group Inc.
212.54
-0.02%
NDAQ Nasdaq, Inc.
60.29
-1.97%
ICE Intercontinental Exchange, Inc.
131.82
-0.57%
FDS FactSet Research Systems Inc.
418.71
-0.97%
CBOE Cboe Global Markets, Inc.
181.69
+1.28%
MORN Morningstar, Inc.
287.46
-4.93%
OTCM OTC Markets Group Inc.
52.79
-0.02%
COIN Coinbase Global, Inc.
223.61
-0.34%