The closing price for S&P Global (SPGI) in 2021 was $456.26, on December 31, 2021. It was up 43.4% for the year. The latest price is $539.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $453.99 | $458.19 | $453.45 | $456.26 | 842,800 |
December 30 2021 | $459.17 | $460.95 | $454.44 | $454.86 | 820,400 |
December 29 2021 | $460.12 | $461.63 | $456.66 | $458.79 | 709,400 |
December 28 2021 | $462.74 | $465.45 | $458.75 | $459.32 | 717,600 |
December 27 2021 | $462.36 | $464.32 | $456.82 | $462.22 | 850,700 |
December 23 2021 | $458.56 | $461.57 | $457.75 | $458.01 | 1,342,600 |
December 22 2021 | $455.33 | $457.97 | $453.04 | $457.54 | 814,700 |
December 21 2021 | $449.28 | $455.26 | $447.67 | $454.87 | 717,300 |
December 20 2021 | $447.01 | $447.01 | $438.92 | $445.05 | 1,675,300 |
December 17 2021 | $459.64 | $459.77 | $449.41 | $452.11 | 2,355,500 |
December 16 2021 | $464.94 | $468.13 | $455.84 | $461.00 | 1,377,400 |
December 15 2021 | $455.72 | $463.61 | $454.04 | $463.06 | 1,093,300 |
December 14 2021 | $459.97 | $462.16 | $449.40 | $454.72 | 1,440,300 |
December 13 2021 | $459.35 | $465.62 | $457.37 | $462.96 | 1,449,500 |
December 10 2021 | $454.21 | $458.12 | $449.86 | $457.94 | 904,300 |
December 09 2021 | $455.69 | $456.36 | $451.82 | $452.13 | 931,000 |
December 08 2021 | $455.70 | $457.69 | $453.27 | $457.29 | 998,600 |
December 07 2021 | $451.21 | $454.96 | $447.69 | $454.84 | 1,093,600 |
December 06 2021 | $444.91 | $444.91 | $436.61 | $441.37 | 1,250,800 |
December 03 2021 | $447.33 | $450.03 | $430.54 | $440.68 | 1,488,500 |
December 02 2021 | $433.16 | $447.22 | $433.08 | $445.66 | 1,369,700 |
December 01 2021 | $445.74 | $447.16 | $433.82 | $434.15 | 1,436,800 |
November 30 2021 | $445.16 | $451.25 | $439.30 | $440.60 | 1,865,900 |
November 29 2021 | $444.43 | $451.59 | $442.70 | $449.49 | 1,489,200 |
November 26 2021 | $442.65 | $447.87 | $438.04 | $439.44 | 833,900 |
Daily pricing data for S&P Global dates back to 2/21/1973, and may be incomplete.
