Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	SPGI	416.01	418.855	412.85	415.78	0.20	1,611,431	21,370	413.18	416.50
2024-04-25	Z	SPGI	428.04	429.99	407.69	415.50	2.28	2,419,060	26,368	410.59	476.25
2024-04-24	Z	SPGI	412.13	414.58	408.95	413.28	-0.07	3,357,527	41,742	408.00	449.34
2024-04-23	Z	SPGI	417.04	418.185	411.375	413.26	-3.61	2,356,251	36,698	410.11	413.26
2024-04-22	Z	SPGI	415.00	417.90	413.04	416.93	4.43	1,168,550	19,297	415.54	417.21
2024-04-19	Z	SPGI	414.69	414.85	409.905	412.56	-0.76	1,138,653	18,830	411.10	412.96
2024-04-18	Z	SPGI	414.96	415.78	408.395	413.37	1.31	1,155,155	16,918	408.71	417.54
2024-04-17	Z	SPGI	411.39	413.94	409.51	412.11	3.47	851,067	14,765	370.38	426.35
2024-04-16	Z	SPGI	409.25	413.51	407.75	408.56	-1.11	1,058,847	19,363	408.57	458.09
2024-04-15	Z	SPGI	420.61	422.64	408.26	409.42	-8.39	1,054,066	19,096	409.50	410.56
2024-04-12	Z	SPGI	419.23	421.94	416.45	417.81	-4.92	1,182,228	18,144	416.21	418.35
2024-04-11	Z	SPGI	424.26	425.99	422.04	422.92	-1.185	1,129,157	20,193	421.97	424.13
2024-04-10	Z	SPGI	428.79	430.31	423.32	424.04	-10.90	954,409	19,557	422.30	424.46
2024-04-09	Z	SPGI	437.39	438.31	432.29	435.00	0.88	739,437	17,034	434.20	435.40
2024-04-08	Z	SPGI	432.02	435.64	431.83	434.11	2.66	1,049,682	18,341	433.17	435.35
2024-04-05	Z	SPGI	428.33	432.11	424.025	431.59	3.067	1,158,015	20,187	376.78	432.27
2024-04-04	Z	SPGI	429.12	437.39	427.22	428.42	1.82	1,588,330	25,907	428.42	428.65
2024-04-03	Z	SPGI	424.93	426.95	424.215	426.46	0.40	1,027,051	18,497	420.71	481.13
2024-04-02	Z	SPGI	426.58	427.20	422.6806	426.11	-0.845	1,409,100	22,012	425.00	426.11
2024-04-01	Z	SPGI	429.09	431.16	426.86	427.09	1.57	1,682,253	23,703	425.09	427.80
2024-03-29	Z	SPGI	424.52	427.16	422.37	425.45	2.42	0	0	424.80	426.07
2024-03-28	Z	SPGI	424.52	427.16	422.37	425.45	2.42	1,881,566	20,556	424.80	426.07
2024-03-27	Z	SPGI	422.96	423.48	418.67	422.81	3.22	1,252,914	21,239	421.11	423.27
2024-03-26	Z	SPGI	418.94	421.19	417.18	419.49	1.02	1,331,759	18,473	419.55	444.25
2024-03-25	Z	SPGI	417.44	418.835	412.795	418.48	-0.685	1,342,491	20,710	417.00	454.57
2024-03-22	Z	SPGI	429.37	431.09	419.01	419.13	-9.44	1,480,323	23,108	419.13	455.91
2024-03-21	Z	SPGI	427.35	431.40	426.005	428.55	2.43	1,248,400	18,065	423.38	429.60
2024-03-20	Z	SPGI	424.15	426.06	421.725	426.03	2.07	1,333,128	17,762	418.00	429.45
2024-03-19	Z	SPGI	422.39	424.055	420.74	423.97	2.195	1,643,931	20,634	421.03	426.62
2024-03-18	Z	SPGI	424.07	426.215	421.36	421.75	-1.105	1,023,175	15,789	421.75	430.00
2024-03-15	Z	SPGI	420.03	424.52	418.65	422.81	-0.72	2,467,003	19,701	422.20	430.24
2024-03-14	Z	SPGI	426.72	428.10	421.06	423.47	-4.27	1,296,008	19,092	421.66	423.10
2024-03-13	Z	SPGI	428.29	430.17	426.68	428.03	-0.53	750,152	13,998	428.04	429.53
2024-03-12	Z	SPGI	429.32	430.73	426.15	428.61	1.94	1,005,609	15,947	427.77	429.69
2024-03-11	Z	SPGI	427.00	428.69	423.2911	426.68	-1.45	987,345	18,623	424.00	434.99
2024-03-08	Z	SPGI	427.74	430.60	426.87	428.23	1.60	1,138,742	18,726	427.25	428.84
2024-03-07	Z	SPGI	430.73	430.73	426.40	426.67	0.69	1,189,039	15,815	421.00	465.22
2024-03-06	Z	SPGI	424.33	426.90	422.3501	426.14	3.91	1,529,777	21,291	420.00	475.85
2024-03-05	Z	SPGI	423.81	427.06	421.39	422.31	-3.117	1,455,553	21,055	420.00	472.19
2024-03-04	Z	SPGI	428.38	429.51	423.95	425.44	-3.55	2,056,795	24,707	423.91	425.43
2024-03-01	Z	SPGI	427.18	432.27	427.00	429.01	0.63	1,484,389	20,690	428.01	429.00
2024-02-29	Z	SPGI	432.51	433.59	428.02	428.38	-1.123	2,070,154	21,110	427.62	429.59
2024-02-28	Z	SPGI	427.47	431.8069	426.165	429.39	1.55	1,222,171	15,591	428.70	473.73
2024-02-27	Z	SPGI	433.25	434.60	426.24	427.84	-5.61	1,493,639	24,938	427.24	428.70
2024-02-26	Z	SPGI	436.68	439.295	433.39	433.41	-3.93	1,135,423	17,088	430.99	447.47
2024-02-23	Z	SPGI	436.48	440.32	436.16	438.27	3.21	871,198	15,658	436.65	438.26
2024-02-22	Z	SPGI	429.11	437.62	428.48	435.22	10.87	1,327,969	21,316	433.98	435.80
2024-02-21	Z	SPGI	425.51	429.49	421.38	424.33	-1.71	979,393	17,200	424.00	463.18
2024-02-20	Z	SPGI	423.16	426.21	420.685	426.01	2.62	2,424,687	22,293	421.50	432.00
2024-02-19	Z	SPGI	422.00	427.51	421.855	423.57	-0.79	0	0	421.59	423.56
2024-02-16	Z	SPGI	422.00	427.51	421.855	423.57	-0.79	1,813,379	20,881	421.59	423.56
2024-02-15	Z	SPGI	423.49	426.66	422.08	424.49	3.24	1,378,087	22,594	421.21	427.88
2024-02-14	Z	SPGI	424.45	425.495	417.47	421.21	-1.25	1,621,283	23,422	341.00	458.13
2024-02-13	Z	SPGI	421.84	426.26	420.13	422.48	-7.11	1,888,848	28,378	421.50	423.40
2024-02-12	Z	SPGI	439.14	439.14	429.18	429.53	-8.49	1,817,130	24,563	428.20	446.63
2024-02-09	Z	SPGI	436.93	441.04	431.33	437.89	1.27	1,863,765	25,728	437.17	472.00
2024-02-08	Z	SPGI	431.80	437.34	419.85	436.63	-22.895	3,790,215	46,212	438.33	439.99
2024-02-07	Z	SPGI	459.38	461.16	453.63	459.72	6.44	1,583,603	21,744	460.00	514.11
2024-02-06	Z	SPGI	451.79	454.52	449.72	453.29	1.855	975,738	14,860	404.85	457.00
2024-02-05	Z	SPGI	450.00	453.02	445.67	451.54	-2.47	1,247,380	18,024	421.66	492.87
2024-02-02	Z	SPGI	455.00	456.73	448.18	454.05	-3.28	1,552,982	21,529	420.00	454.04
2024-02-01	Z	SPGI	448.35	457.458	447.725	457.22	8.73	1,078,073	17,752	457.30	501.50
2024-01-31	Z	SPGI	455.01	457.19	447.96	448.35	-6.34	1,820,052	18,897	443.14	449.08
2024-01-30	Z	SPGI	450.19	455.325	448.50	454.56	4.84	1,098,820	16,134	414.64	460.00
2024-01-29	Z	SPGI	447.93	450.62	444.96	449.81	3.11	1,073,644	17,234	448.86	450.89