Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-10-02	Z	SPGI	367.26	372.01	364.59	366.72	1.42	1,568,552	20,217	365.98	413.11
2023-09-29	Z	SPGI	371.51	374.69	364.57	365.41	-3.11	1,142,313	13,201	365.03	366.35
2023-09-28	Z	SPGI	363.06	370.32	362.83	368.53	5.67	1,907,251	19,776	368.16	403.80
2023-09-27	Z	SPGI	365.13	365.59	360.91	363.06	-1.00	1,437,559	19,076	329.22	403.63
2023-09-26	Z	SPGI	366.18	368.615	363.24	364.07	-7.41	1,852,906	22,236	301.00	406.85
2023-09-25	Z	SPGI	370.44	372.60	369.51	371.46	-0.25	946,341	14,188	371.20	410.40
2023-09-22	Z	SPGI	372.57	375.90	371.07	371.69	-0.59	1,159,312	17,713	371.08	412.50
2023-09-21	Z	SPGI	383.64	385.00	372.16	372.31	-14.10	1,079,152	20,095	371.15	404.86
2023-09-20	Z	SPGI	390.02	392.115	385.82	386.24	-3.09	773,507	12,598	384.67	386.51
2023-09-19	Z	SPGI	387.97	389.865	386.64	389.31	-0.36	848,947	13,174	388.83	389.94
2023-09-18	Z	SPGI	386.97	391.22	386.33	389.52	1.34	638,256	12,420	389.30	390.71
2023-09-15	Z	SPGI	393.48	394.70	387.80	388.26	-7.61	2,472,331	15,753	346.60	423.32
2023-09-14	Z	SPGI	394.32	396.39	389.92	396.19	6.46	825,455	14,926	360.60	397.42
2023-09-13	Z	SPGI	386.66	390.90	385.73	389.85	2.52	680,784	13,724	262.81	392.44
2023-09-12	Z	SPGI	387.13	389.935	385.28	387.29	-2.01	968,731	15,750	386.00	422.80
2023-09-11	Z	SPGI	390.71	392.83	387.645	389.36	-1.315	973,308	15,851	388.47	429.63
2023-09-08	Z	SPGI	394.50	395.49	389.51	390.71	-2.77	864,615	14,310	389.55	394.64
2023-09-07	Z	SPGI	389.53	395.16	389.53	393.58	-0.66	1,160,923	15,550	353.00	394.27
2023-09-06	Z	SPGI	393.19	395.85	391.95	394.15	0.72	1,099,494	15,407	352.54	440.28
2023-09-05	Z	SPGI	394.45	402.94	393.365	393.55	-0.62	1,334,327	18,537	355.19	436.10
2023-09-04	Z	SPGI	393.65	396.6225	392.82	394.24	3.57	0	0	350.35	398.12
2023-09-01	Z	SPGI	393.65	396.6225	392.82	394.24	3.57	769,401	13,033	350.35	398.12
2023-08-31	Z	SPGI	393.42	395.8835	390.74	390.86	-1.52	1,201,817	14,859	390.07	433.72
2023-08-30	Z	SPGI	392.12	395.43	391.48	392.38	-0.11	750,471	12,793	356.26	393.36
2023-08-29	Z	SPGI	389.61	393.24	388.81	392.50	2.28	661,280	11,782	391.93	393.13
2023-08-28	Z	SPGI	390.13	393.15	387.88	390.43	2.43	1,015,988	13,042	389.67	391.51
2023-08-25	Z	SPGI	388.95	391.92	385.70	388.27	2.41	942,340	13,758	346.53	400.00
2023-08-24	Z	SPGI	392.01	396.21	386.98	387.02	-4.71	770,531	12,797	385.75	427.35
2023-08-23	Z	SPGI	386.66	392.00	385.22	391.73	8.26	770,595	11,677	355.84	403.01
2023-08-22	Z	SPGI	380.50	385.53	378.9822	383.47	4.99	1,024,756	12,759	382.62	417.35
2023-08-21	Z	SPGI	382.00	383.19	376.79	378.48	-3.55	1,168,782	17,340	336.70	413.57
2023-08-18	Z	SPGI	380.44	384.85	380.17	382.00	-2.32	1,045,630	13,606	347.51	415.73
2023-08-17	Z	SPGI	387.46	390.145	384.14	384.38	-2.58	994,309	14,802	383.46	425.80
2023-08-16	Z	SPGI	384.87	389.16	384.0301	386.75	-0.23	811,059	12,120	385.86	387.70
2023-08-15	Z	SPGI	385.82	388.515	385.07	387.05	-1.58	971,887	13,591	387.00	427.22
2023-08-14	Z	SPGI	388.06	390.63	386.61	388.69	1.44	847,695	13,557	388.00	423.67
2023-08-11	Z	SPGI	385.17	388.58	383.46	387.69	0.02	817,380	12,739	353.93	422.25
2023-08-10	Z	SPGI	389.90	394.75	387.19	387.81	0.30	933,148	13,646	387.39	388.79
2023-08-09	Z	SPGI	386.31	392.01	386.12	387.66	1.13	927,166	14,920	387.70	433.11
2023-08-08	Z	SPGI	387.90	388.95	380.67	386.51	-3.80	951,896	15,889	385.73	386.95
2023-08-07	Z	SPGI	387.59	390.51	386.00	390.38	3.63	715,492	13,423	379.42	425.54
2023-08-04	Z	SPGI	384.56	390.72	380.62	386.84	3.31	1,196,571	16,092	352.09	419.93
2023-08-03	Z	SPGI	388.78	392.97	382.70	383.72	-10.55	2,144,594	22,384	382.70	418.95
2023-08-02	Z	SPGI	394.30	395.94	390.72	394.25	-4.07	1,589,576	18,652	353.00	430.25
2023-08-01	Z	SPGI	394.40	398.87	393.37	398.31	3.60	1,221,376	17,476	358.45	432.36
2023-07-31	Z	SPGI	391.79	395.27	388.04	394.51	2.22	1,916,175	22,232	388.55	433.72
2023-07-28	Z	SPGI	398.01	401.835	392.02	392.16	-3.18	2,418,738	25,636	392.25	398.00
2023-07-27	Z	SPGI	403.50	412.43	393.77	395.68	-32.53	3,530,210	34,507	300.03	435.94
2023-07-26	Z	SPGI	428.07	428.65	425.41	428.41	1.12	1,352,652	18,928	415.11	499.33
2023-07-25	Z	SPGI	421.42	428.65	420.51	427.53	4.44	1,353,892	16,453	389.77	442.12
2023-07-24	Z	SPGI	424.40	425.51	421.05	422.80	-0.48	1,442,186	18,428	381.78	465.26
2023-07-21	Z	SPGI	424.78	425.285	423.26	423.29	-0.46	1,351,054	17,669	385.17	462.80
2023-07-20	Z	SPGI	422.91	424.11	420.82	423.79	1.25	1,085,440	16,489	379.25	424.85
2023-07-19	Z	SPGI	423.71	425.34	420.95	422.53	0.74	1,320,254	17,289	420.50	460.56
2023-07-18	Z	SPGI	417.72	422.26	417.01	421.85	4.49	1,024,141	14,469	384.74	426.00
2023-07-17	Z	SPGI	416.71	418.64	414.72	417.39	1.42	1,189,372	16,868	377.72	456.52
2023-07-14	Z	SPGI	412.62	417.36	412.29	416.02	3.95	1,282,632	17,471	415.14	416.94
2023-07-13	Z	SPGI	409.99	413.56	407.28	412.03	5.43	1,244,812	16,409	375.67	412.72
2023-07-12	Z	SPGI	403.82	409.45	403.17	406.56	10.29	1,952,333	22,280	406.56	445.16
2023-07-11	Z	SPGI	396.98	399.875	394.97	396.42	-2.06	926,583	11,960	395.05	397.72
2023-07-10	Z	SPGI	393.99	400.77	393.99	398.43	4.91	840,784	12,832	362.92	405.00
2023-07-07	Z	SPGI	393.22	398.0699	392.00	393.25	-1.78	811,566	11,531	392.10	394.74
2023-07-06	Z	SPGI	395.36	397.52	392.55	395.36	-4.12	1,031,461	14,899	353.79	430.95
2023-07-05	Z	SPGI	395.43	401.335	392.91	399.60	2.54	1,163,028	15,368	359.34	446.04
2023-07-04	Z	SPGI	398.37	399.11	394.29	396.92	-4.09	0	0	361.85	432.43