Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Z	SPGI	328.03	335.33	327.0752	334.52	2.49	1,192,826	18,273
2023-03-23	Z	SPGI	334.32	338.32	330.36	332.25	-3.51	1,413,187	18,205
2023-03-22	Z	SPGI	342.10	344.75	335.59	335.72	-5.66	1,133,801	14,110
2023-03-21	Z	SPGI	338.85	342.40	338.02	341.60	7.10	1,067,055	13,179
2023-03-20	Z	SPGI	334.94	335.33	331.12	334.59	0.11	1,504,961	17,538
2023-03-17	Z	SPGI	339.05	340.32	331.20	334.49	-5.20	3,418,170	18,466
2023-03-16	Z	SPGI	333.18	341.56	332.29	339.90	6.02	1,355,300	17,568
2023-03-15	Z	SPGI	326.81	334.50	325.91	333.98	1.75	2,068,220	23,319
2023-03-14	Z	SPGI	330.39	334.69	327.56	332.73	7.93	1,953,159	22,402
2023-03-13	Z	SPGI	324.73	329.96	321.145	324.79	-1.88	2,247,991	26,825
2023-03-10	Z	SPGI	337.21	338.45	325.25	326.54	-7.23	2,448,870	25,525
2023-03-09	Z	SPGI	339.81	344.705	333.37	333.93	-4.81	1,427,458	16,503
2023-03-08	Z	SPGI	336.28	339.5775	331.165	338.88	2.25	1,177,339	14,641
2023-03-07	Z	SPGI	350.61	350.63	336.04	336.65	-14.66	1,463,868	19,591
2023-03-06	Z	SPGI	347.06	353.07	346.49	351.32	5.24	1,612,683	17,300
2023-03-03	Z	SPGI	342.51	346.16	341.38	346.07	6.19	1,045,134	13,118
2023-03-02	Z	SPGI	332.32	340.03	330.86	339.89	2.22	1,175,937	15,364
2023-03-01	Z	SPGI	340.08	343.01	337.135	337.78	-3.42	1,194,071	16,391
2023-02-28	Z	SPGI	340.27	345.10	338.74	341.20	-0.17	2,046,748	16,056
2023-02-27	Z	SPGI	347.34	347.57	340.41	341.51	-1.91	1,383,925	17,870
2023-02-24	Z	SPGI	346.56	346.56	340.39	343.38	-4.59	1,071,396	13,925
2023-02-23	Z	SPGI	349.08	350.67	344.59	348.13	2.97	1,245,808	15,919
2023-02-22	Z	SPGI	351.20	352.32	344.47	346.20	-4.61	1,674,522	16,649
2023-02-21	Z	SPGI	356.35	357.055	350.425	350.79	-10.14	1,206,480	15,090
2023-02-17	Z	SPGI	354.33	361.01	353.7355	360.83	3.02	1,206,268	13,817
2023-02-16	Z	SPGI	359.84	362.62	357.78	357.82	-9.79	967,561	13,184
2023-02-15	Z	SPGI	360.27	367.69	360.17	367.57	2.74	1,011,667	13,414
2023-02-14	Z	SPGI	370.46	370.84	363.315	364.86	-5.74	1,418,074	16,493
2023-02-13	Z	SPGI	364.75	371.45	363.73	370.60	6.51	1,458,231	16,392
2023-02-10	Z	SPGI	361.46	365.38	359.32	363.86	0.44	1,324,785	15,075
2023-02-09	Z	SPGI	371.15	374.785	362.96	363.65	-1.73	1,483,328	15,647
2023-02-08	Z	SPGI	368.17	371.56	364.66	365.85	-5.08	1,152,046	14,848
2023-02-07	Z	SPGI	365.17	372.10	362.16	371.11	2.44	859,272	11,967
2023-02-06	Z	SPGI	367.32	370.00	366.31	368.66	-4.31	1,028,389	12,555
2023-02-03	Z	SPGI	373.57	376.665	370.51	372.91	-10.24	1,554,466	16,940
2023-02-02	Z	SPGI	381.50	388.42	379.895	383.16	5.90	1,266,507	15,554
2023-02-01	Z	SPGI	372.61	380.135	369.36	377.18	2.21	1,465,278	16,083
2023-01-31	Z	SPGI	369.26	375.15	366.52	374.94	8.87	1,662,174	15,999
2023-01-30	Z	SPGI	369.63	373.80	365.60	366.14	-7.21	1,202,753	14,291
2023-01-27	Z	SPGI	364.29	375.22	362.75	373.39	6.10	1,509,733	17,335
2023-01-26	Z	SPGI	369.83	369.8984	364.52	367.38	0.24	1,526,119	15,206
2023-01-25	Z	SPGI	363.17	368.6381	360.37	366.38	-1.58	1,048,641	12,171
2023-01-24	Z	SPGI	373.04	373.04	364.29	367.72	-3.09	917,038	12,576
2023-01-23	Z	SPGI	368.09	374.275	365.60	370.76	2.64	1,192,020	13,908
2023-01-20	Z	SPGI	361.24	368.38	361.24	368.05	7.04	3,077,423	19,106
2023-01-19	Z	SPGI	360.23	363.79	356.535	361.13	-2.97	1,150,857	15,037
2023-01-18	Z	SPGI	367.72	374.36	363.825	364.10	-3.41	1,760,504	14,343
2023-01-17	Z	SPGI	366.41	369.27	365.14	367.41	0.90	1,237,490	15,051
2023-01-13	Z	SPGI	363.95	366.72	362.93	366.38	-1.64	1,447,082	13,077
2023-01-12	Z	SPGI	366.00	368.64	360.39	367.77	3.72	1,186,787	15,245
2023-01-11	Z	SPGI	356.17	365.27	355.295	364.05	9.88	1,597,136	17,800
2023-01-10	Z	SPGI	349.16	355.40	348.00	354.39	4.04	927,714	12,379
2023-01-09	Z	SPGI	351.17	356.4765	350.05	350.34	2.49	1,699,801	15,807
2023-01-06	Z	SPGI	339.45	349.30	335.91	347.84	11.74	1,780,989	21,368
2023-01-05	Z	SPGI	338.12	340.2979	334.72	336.08	-5.55	1,148,019	13,102
2023-01-04	Z	SPGI	340.44	344.9365	337.83	341.62	6.62	1,393,843	15,641
2023-01-03	Z	SPGI	342.04	343.83	332.14	335.17	0.27	1,212,969	15,476
2022-12-30	Z	SPGI	335.70	337.67	331.86	334.94	-4.82	1,104,057	12,583
2022-12-29	Z	SPGI	332.02	340.22	331.55	339.81	10.26	988,649	13,245
2022-12-28	Z	SPGI	331.44	335.025	329.43	329.60	-1.61	840,106	11,780
2022-12-27	Z	SPGI	332.29	333.68	329.7737	331.32	-1.48	739,935	9,696