NYSE - Delayed Quote • USD
MSCI Inc. (MSCI)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 487.89 | 495.62 | 485.36 | 495.18 | 495.18 | 701,600 |
May 30, 2024 | 489.00 | 491.35 | 483.46 | 489.52 | 489.52 | 508,900 |
May 29, 2024 | 491.08 | 493.35 | 487.00 | 489.74 | 489.74 | 663,500 |
May 28, 2024 | 493.00 | 496.26 | 488.62 | 495.70 | 495.70 | 715,000 |
May 24, 2024 | 492.85 | 495.60 | 487.97 | 493.00 | 493.00 | 482,900 |
May 23, 2024 | 505.56 | 507.80 | 489.82 | 490.40 | 490.40 | 1,178,500 |
May 22, 2024 | 507.63 | 507.63 | 499.07 | 503.83 | 503.83 | 655,300 |
May 21, 2024 | 511.29 | 515.47 | 502.55 | 505.53 | 505.53 | 798,400 |
May 20, 2024 | 502.54 | 512.62 | 502.54 | 512.26 | 512.26 | 569,800 |
May 17, 2024 | 500.88 | 505.66 | 495.20 | 505.33 | 505.33 | 878,500 |
May 16, 2024 | 1.60 Dividend | |||||
May 16, 2024 | 488.53 | 503.52 | 488.07 | 497.51 | 497.51 | 931,500 |
May 15, 2024 | 490.00 | 493.85 | 487.00 | 490.06 | 488.46 | 773,500 |
May 14, 2024 | 490.00 | 494.35 | 482.69 | 488.11 | 486.52 | 738,900 |
May 13, 2024 | 488.24 | 493.14 | 484.00 | 485.57 | 483.98 | 448,400 |
May 10, 2024 | 483.80 | 487.88 | 482.28 | 485.16 | 483.58 | 544,700 |
May 9, 2024 | 472.85 | 484.50 | 472.38 | 482.50 | 480.92 | 760,100 |
May 8, 2024 | 470.28 | 474.87 | 468.43 | 470.75 | 469.21 | 811,400 |
May 7, 2024 | 479.23 | 479.23 | 471.34 | 471.40 | 469.86 | 852,700 |
May 6, 2024 | 471.95 | 480.26 | 470.01 | 475.49 | 473.94 | 1,084,800 |
May 3, 2024 | 473.26 | 474.90 | 466.36 | 467.04 | 465.52 | 826,500 |
May 2, 2024 | 471.29 | 471.98 | 458.69 | 467.70 | 466.17 | 767,800 |
May 1, 2024 | 465.54 | 480.48 | 463.35 | 470.03 | 468.50 | 920,100 |
Apr 30, 2024 | 475.67 | 482.15 | 464.82 | 465.79 | 464.27 | 932,600 |
Apr 29, 2024 | 480.48 | 483.00 | 472.54 | 476.98 | 475.42 | 982,500 |
Apr 26, 2024 | 465.23 | 479.33 | 463.16 | 477.78 | 476.22 | 1,040,900 |
Apr 25, 2024 | 466.88 | 474.32 | 458.92 | 464.49 | 462.97 | 1,469,600 |
Apr 24, 2024 | 452.50 | 471.03 | 449.00 | 464.65 | 463.13 | 2,230,400 |
Apr 23, 2024 | 479.00 | 483.08 | 439.95 | 446.00 | 444.54 | 3,661,100 |
Apr 22, 2024 | 514.28 | 522.13 | 510.39 | 515.17 | 513.49 | 915,200 |
Apr 19, 2024 | 508.03 | 510.22 | 503.99 | 510.07 | 508.40 | 516,900 |
Apr 18, 2024 | 512.32 | 518.17 | 499.77 | 505.76 | 504.11 | 1,421,600 |
Apr 17, 2024 | 517.57 | 518.42 | 511.47 | 511.83 | 510.16 | 447,700 |
Apr 16, 2024 | 513.20 | 514.35 | 508.67 | 513.43 | 511.75 | 470,900 |
Apr 15, 2024 | 533.36 | 534.10 | 510.76 | 513.06 | 511.38 | 524,900 |
Apr 12, 2024 | 528.51 | 532.90 | 520.78 | 526.62 | 524.90 | 434,800 |
Apr 11, 2024 | 532.66 | 539.29 | 526.58 | 534.49 | 532.74 | 336,700 |
Apr 10, 2024 | 541.55 | 549.10 | 532.60 | 533.05 | 531.31 | 317,400 |
Apr 9, 2024 | 554.70 | 555.00 | 549.82 | 554.72 | 552.91 | 273,600 |
Apr 8, 2024 | 544.40 | 549.99 | 541.40 | 549.06 | 547.27 | 302,100 |
Apr 5, 2024 | 536.24 | 543.56 | 535.35 | 542.39 | 540.62 | 421,800 |
Apr 4, 2024 | 543.37 | 547.95 | 531.92 | 533.58 | 531.84 | 465,300 |
Apr 3, 2024 | 541.94 | 544.56 | 539.51 | 540.00 | 538.24 | 313,800 |
Apr 2, 2024 | 551.69 | 554.73 | 537.83 | 542.29 | 540.52 | 356,400 |
Apr 1, 2024 | 562.36 | 563.62 | 552.25 | 554.83 | 553.02 | 280,800 |
Mar 28, 2024 | 558.46 | 563.23 | 557.52 | 560.45 | 558.62 | 338,900 |
Mar 27, 2024 | 556.62 | 558.23 | 550.42 | 557.00 | 555.18 | 313,000 |
Mar 26, 2024 | 551.93 | 556.00 | 551.06 | 551.68 | 549.88 | 377,700 |
Mar 25, 2024 | 550.75 | 552.21 | 547.53 | 551.34 | 549.54 | 297,400 |
Mar 22, 2024 | 563.00 | 563.00 | 550.79 | 553.11 | 551.30 | 364,300 |
Mar 21, 2024 | 560.42 | 568.46 | 560.02 | 563.78 | 561.94 | 493,400 |
Mar 20, 2024 | 565.05 | 565.43 | 555.82 | 559.14 | 557.31 | 529,300 |
Mar 19, 2024 | 551.00 | 564.80 | 548.82 | 564.33 | 562.49 | 341,400 |
Mar 18, 2024 | 547.25 | 555.19 | 545.54 | 550.39 | 548.59 | 358,400 |
Mar 15, 2024 | 549.56 | 552.12 | 544.08 | 544.74 | 542.96 | 520,700 |
Mar 14, 2024 | 559.00 | 559.23 | 546.85 | 553.07 | 551.26 | 295,700 |
Mar 13, 2024 | 566.98 | 566.98 | 556.73 | 557.52 | 555.70 | 341,000 |
Mar 12, 2024 | 567.60 | 578.65 | 561.39 | 565.80 | 563.95 | 366,400 |
Mar 11, 2024 | 550.52 | 564.79 | 548.39 | 564.30 | 562.46 | 413,200 |
Mar 8, 2024 | 550.00 | 555.18 | 549.15 | 551.50 | 549.70 | 279,900 |
Mar 7, 2024 | 559.20 | 559.20 | 550.00 | 550.17 | 548.37 | 382,500 |
Mar 6, 2024 | 551.00 | 554.22 | 547.20 | 549.53 | 547.74 | 487,800 |
Mar 5, 2024 | 556.00 | 557.15 | 548.52 | 550.35 | 548.55 | 257,500 |
Mar 4, 2024 | 565.28 | 565.84 | 557.80 | 558.37 | 556.55 | 365,200 |
Mar 1, 2024 | 558.52 | 567.44 | 554.77 | 565.48 | 563.63 | 260,600 |
Feb 29, 2024 | 569.79 | 570.34 | 560.84 | 560.97 | 559.14 | 432,200 |
Feb 28, 2024 | 554.86 | 568.20 | 554.31 | 567.91 | 566.06 | 429,700 |
Feb 27, 2024 | 567.78 | 567.78 | 557.62 | 557.84 | 556.02 | 413,500 |
Feb 26, 2024 | 569.25 | 574.14 | 567.62 | 567.93 | 566.08 | 398,400 |
Feb 23, 2024 | 568.49 | 571.18 | 566.07 | 568.97 | 567.11 | 410,400 |
Feb 22, 2024 | 563.79 | 569.51 | 560.12 | 565.47 | 563.62 | 482,200 |
Feb 21, 2024 | 554.50 | 559.74 | 549.57 | 555.65 | 553.84 | 501,600 |
Feb 20, 2024 | 559.38 | 560.26 | 551.18 | 556.56 | 554.74 | 903,800 |
Feb 16, 2024 | 573.25 | 578.38 | 568.07 | 568.75 | 566.89 | 327,700 |
Feb 15, 2024 | 1.60 Dividend | |||||
Feb 15, 2024 | 573.64 | 578.01 | 571.32 | 575.72 | 573.84 | 386,300 |
Feb 14, 2024 | 580.66 | 580.66 | 568.60 | 572.80 | 569.34 | 443,400 |
Feb 13, 2024 | 580.00 | 582.28 | 570.80 | 575.61 | 572.13 | 403,400 |
Feb 12, 2024 | 592.93 | 596.80 | 589.42 | 590.19 | 586.62 | 485,100 |
Feb 9, 2024 | 585.39 | 594.24 | 584.50 | 592.42 | 588.84 | 336,200 |
Feb 8, 2024 | 586.43 | 588.48 | 581.25 | 585.50 | 581.96 | 515,300 |
Feb 7, 2024 | 585.08 | 591.49 | 578.35 | 590.63 | 587.06 | 475,400 |
Feb 6, 2024 | 586.93 | 586.93 | 579.34 | 582.00 | 578.48 | 469,100 |
Feb 5, 2024 | 590.85 | 592.39 | 582.43 | 583.39 | 579.86 | 715,400 |
Feb 2, 2024 | 603.36 | 604.58 | 590.67 | 593.06 | 589.47 | 576,300 |
Feb 1, 2024 | 598.94 | 604.30 | 584.41 | 604.30 | 600.64 | 785,900 |
Jan 31, 2024 | 600.00 | 612.53 | 596.63 | 598.62 | 595.00 | 817,800 |
Jan 30, 2024 | 580.14 | 617.39 | 580.14 | 602.24 | 598.60 | 1,307,300 |
Jan 29, 2024 | 542.38 | 551.48 | 542.38 | 550.95 | 547.62 | 683,700 |
Jan 26, 2024 | 557.09 | 559.33 | 544.36 | 549.29 | 545.97 | 561,600 |
Jan 25, 2024 | 558.68 | 559.59 | 549.35 | 554.77 | 551.41 | 508,900 |
Jan 24, 2024 | 567.79 | 567.79 | 558.09 | 558.46 | 555.08 | 291,500 |
Jan 23, 2024 | 566.63 | 571.19 | 562.88 | 563.80 | 560.39 | 362,000 |
Jan 22, 2024 | 556.83 | 569.60 | 556.17 | 566.22 | 562.79 | 456,000 |
Jan 19, 2024 | 551.40 | 556.28 | 545.04 | 553.93 | 550.58 | 380,000 |
Jan 18, 2024 | 551.35 | 554.27 | 539.36 | 546.46 | 543.15 | 615,100 |
Jan 17, 2024 | 532.00 | 539.30 | 525.46 | 538.16 | 534.90 | 538,900 |
Jan 16, 2024 | 541.07 | 543.52 | 536.08 | 542.47 | 539.19 | 604,400 |
Jan 12, 2024 | 555.30 | 556.00 | 542.31 | 545.46 | 542.16 | 308,600 |
Jan 11, 2024 | 549.78 | 554.78 | 546.10 | 550.28 | 546.95 | 867,600 |
Jan 10, 2024 | 541.63 | 546.83 | 538.00 | 546.66 | 543.35 | 243,400 |
Jan 9, 2024 | 537.83 | 546.70 | 537.82 | 539.75 | 536.48 | 358,200 |
Jan 8, 2024 | 541.92 | 543.26 | 536.07 | 543.15 | 539.86 | 347,400 |
Jan 5, 2024 | 556.20 | 560.21 | 536.36 | 538.05 | 534.80 | 447,100 |
Jan 4, 2024 | 547.34 | 562.32 | 547.34 | 559.72 | 556.33 | 368,600 |
Jan 3, 2024 | 552.91 | 552.91 | 544.84 | 549.87 | 546.54 | 418,600 |
Jan 2, 2024 | 560.04 | 561.52 | 551.09 | 555.80 | 552.44 | 364,600 |
Dec 29, 2023 | 569.44 | 573.32 | 563.86 | 565.65 | 562.23 | 271,500 |
Dec 28, 2023 | 566.93 | 573.18 | 566.91 | 570.60 | 567.15 | 245,300 |
Dec 27, 2023 | 561.57 | 566.93 | 561.57 | 565.62 | 562.20 | 195,000 |
Dec 26, 2023 | 562.28 | 563.35 | 558.44 | 561.27 | 557.87 | 145,500 |
Dec 22, 2023 | 554.75 | 562.70 | 554.75 | 562.28 | 558.88 | 384,900 |
Dec 21, 2023 | 544.43 | 553.43 | 541.32 | 553.02 | 549.67 | 317,200 |
Dec 20, 2023 | 541.72 | 555.78 | 540.14 | 540.18 | 536.91 | 337,500 |
Dec 19, 2023 | 535.00 | 544.24 | 534.80 | 542.53 | 539.25 | 351,000 |
Dec 18, 2023 | 531.82 | 536.42 | 525.26 | 532.86 | 529.64 | 564,200 |
Dec 15, 2023 | 541.51 | 541.51 | 528.49 | 531.58 | 528.36 | 643,800 |
Dec 14, 2023 | 551.25 | 559.86 | 538.55 | 542.11 | 538.83 | 510,500 |
Dec 13, 2023 | 534.71 | 546.97 | 529.10 | 546.37 | 543.06 | 696,200 |
Dec 12, 2023 | 518.96 | 526.25 | 513.04 | 526.02 | 522.84 | 319,400 |
Dec 11, 2023 | 507.71 | 518.43 | 507.71 | 516.61 | 513.48 | 324,400 |
Dec 8, 2023 | 507.04 | 509.07 | 500.01 | 506.68 | 503.62 | 348,300 |
Dec 7, 2023 | 516.99 | 518.46 | 507.38 | 508.44 | 505.36 | 343,400 |
Dec 6, 2023 | 526.92 | 527.98 | 515.00 | 515.11 | 511.99 | 359,400 |
Dec 5, 2023 | 523.11 | 524.57 | 517.10 | 523.43 | 520.26 | 195,700 |
Dec 4, 2023 | 524.75 | 532.50 | 522.02 | 525.49 | 522.31 | 259,100 |
Dec 1, 2023 | 519.13 | 528.29 | 516.49 | 527.70 | 524.51 | 402,400 |
Nov 30, 2023 | 526.42 | 528.29 | 516.58 | 520.85 | 517.70 | 364,400 |
Nov 29, 2023 | 528.15 | 532.08 | 525.36 | 526.57 | 523.38 | 211,300 |
Nov 28, 2023 | 522.39 | 528.15 | 522.22 | 523.84 | 520.67 | 189,400 |
Nov 27, 2023 | 524.47 | 528.03 | 522.74 | 525.35 | 522.17 | 193,900 |
Nov 24, 2023 | 522.87 | 528.43 | 522.11 | 528.35 | 525.15 | 103,800 |
Nov 22, 2023 | 529.18 | 533.35 | 523.79 | 523.97 | 520.80 | 180,300 |
Nov 21, 2023 | 522.00 | 524.99 | 518.65 | 524.89 | 521.71 | 161,500 |
Nov 20, 2023 | 521.86 | 524.04 | 518.95 | 522.21 | 519.05 | 220,400 |
Nov 17, 2023 | 528.96 | 528.96 | 518.63 | 521.42 | 518.27 | 354,000 |
Nov 16, 2023 | 523.27 | 529.71 | 521.01 | 524.27 | 521.10 | 251,000 |
Nov 15, 2023 | 520.10 | 524.46 | 518.69 | 521.75 | 518.59 | 284,700 |
Nov 14, 2023 | 512.45 | 522.91 | 512.42 | 518.05 | 514.92 | 397,100 |
Nov 13, 2023 | 510.00 | 512.78 | 501.30 | 503.79 | 500.74 | 399,200 |
Nov 10, 2023 | 509.14 | 514.41 | 500.39 | 514.26 | 511.15 | 347,000 |
Nov 9, 2023 | 507.20 | 512.81 | 504.28 | 506.22 | 503.16 | 257,600 |
Nov 8, 2023 | 1.38 Dividend | |||||
Nov 8, 2023 | 496.94 | 507.33 | 496.94 | 504.98 | 501.93 | 251,200 |
Nov 7, 2023 | 499.81 | 503.66 | 495.94 | 497.30 | 492.92 | 457,900 |
Nov 6, 2023 | 498.43 | 500.14 | 493.12 | 496.56 | 492.19 | 330,600 |
Nov 3, 2023 | 484.92 | 498.80 | 484.92 | 497.76 | 493.38 | 355,800 |
Nov 2, 2023 | 480.19 | 487.03 | 475.90 | 487.02 | 482.73 | 493,700 |
Nov 1, 2023 | 468.35 | 480.62 | 458.99 | 471.85 | 467.69 | 687,400 |
Oct 31, 2023 | 473.00 | 476.53 | 466.23 | 471.55 | 467.40 | 541,600 |
Oct 30, 2023 | 479.78 | 483.79 | 474.41 | 481.99 | 477.74 | 424,000 |
Oct 27, 2023 | 481.95 | 485.56 | 474.57 | 476.19 | 472.00 | 398,200 |
Oct 26, 2023 | 478.35 | 487.51 | 477.81 | 481.55 | 477.31 | 370,900 |
Oct 25, 2023 | 481.48 | 490.03 | 476.70 | 479.63 | 475.41 | 292,800 |
Oct 24, 2023 | 489.35 | 495.37 | 483.40 | 488.05 | 483.75 | 286,600 |
Oct 23, 2023 | 487.18 | 495.00 | 482.49 | 487.59 | 483.30 | 323,200 |
Oct 20, 2023 | 495.96 | 498.55 | 485.93 | 489.74 | 485.43 | 340,900 |
Oct 19, 2023 | 507.23 | 508.64 | 496.12 | 497.27 | 492.89 | 282,600 |
Oct 18, 2023 | 510.99 | 512.98 | 504.70 | 505.99 | 501.53 | 418,800 |
Oct 17, 2023 | 510.82 | 520.38 | 510.82 | 515.80 | 511.26 | 207,100 |
Oct 16, 2023 | 515.78 | 520.99 | 513.41 | 515.46 | 510.92 | 191,600 |
Oct 13, 2023 | 521.60 | 521.60 | 506.47 | 510.56 | 506.06 | 331,600 |
Oct 12, 2023 | 525.66 | 529.34 | 517.25 | 520.09 | 515.51 | 311,200 |
Oct 11, 2023 | 525.58 | 527.65 | 518.78 | 523.17 | 518.56 | 253,800 |
Oct 10, 2023 | 515.03 | 523.78 | 510.81 | 520.78 | 516.19 | 244,300 |
Oct 9, 2023 | 511.80 | 518.29 | 509.27 | 515.37 | 510.83 | 243,000 |
Oct 6, 2023 | 493.38 | 515.83 | 490.47 | 513.34 | 508.82 | 416,600 |
Oct 5, 2023 | 501.05 | 502.91 | 495.28 | 498.13 | 493.74 | 367,400 |
Oct 4, 2023 | 497.57 | 502.50 | 495.54 | 501.59 | 497.17 | 353,000 |
Oct 3, 2023 | 504.55 | 509.57 | 491.68 | 495.46 | 491.10 | 341,600 |
Oct 2, 2023 | 511.51 | 513.61 | 499.67 | 506.99 | 502.52 | 306,400 |
Sep 29, 2023 | 526.86 | 529.69 | 512.27 | 513.08 | 508.56 | 287,800 |
Sep 28, 2023 | 513.99 | 523.04 | 513.01 | 521.50 | 516.91 | 339,900 |
Sep 27, 2023 | 519.46 | 522.23 | 503.30 | 511.94 | 507.43 | 339,500 |
Sep 26, 2023 | 511.60 | 526.06 | 511.60 | 516.26 | 511.71 | 530,600 |
Sep 25, 2023 | 509.87 | 517.36 | 507.05 | 516.90 | 512.35 | 299,100 |
Sep 22, 2023 | 515.56 | 517.99 | 510.72 | 513.16 | 508.64 | 290,600 |
Sep 21, 2023 | 527.34 | 530.55 | 514.28 | 515.42 | 510.88 | 481,300 |
Sep 20, 2023 | 540.55 | 543.80 | 534.02 | 535.04 | 530.33 | 299,800 |
Sep 19, 2023 | 533.24 | 538.63 | 529.65 | 538.05 | 533.31 | 254,700 |
Sep 18, 2023 | 528.25 | 537.22 | 525.26 | 533.09 | 528.39 | 284,900 |
Sep 15, 2023 | 530.54 | 540.14 | 529.35 | 530.08 | 525.41 | 810,400 |
Sep 14, 2023 | 535.89 | 539.36 | 528.18 | 538.69 | 533.95 | 376,000 |
Sep 13, 2023 | 527.23 | 536.75 | 523.68 | 535.25 | 530.54 | 339,200 |
Sep 12, 2023 | 529.17 | 532.61 | 522.45 | 525.97 | 521.34 | 409,400 |
Sep 11, 2023 | 536.02 | 538.09 | 531.50 | 536.16 | 531.44 | 208,900 |
Sep 8, 2023 | 548.46 | 548.56 | 531.86 | 533.79 | 529.09 | 263,900 |
Sep 7, 2023 | 538.19 | 547.41 | 529.04 | 546.49 | 541.68 | 318,200 |
Sep 6, 2023 | 541.66 | 548.50 | 540.43 | 541.84 | 537.07 | 396,400 |
Sep 5, 2023 | 538.19 | 543.19 | 532.32 | 541.16 | 536.39 | 443,700 |
Sep 1, 2023 | 547.88 | 547.88 | 538.69 | 541.39 | 536.62 | 214,000 |
Aug 31, 2023 | 545.18 | 545.60 | 540.90 | 543.62 | 538.83 | 350,100 |
Aug 30, 2023 | 537.81 | 547.13 | 537.81 | 544.13 | 539.34 | 224,900 |
Aug 29, 2023 | 531.92 | 538.79 | 529.47 | 538.61 | 533.87 | 264,800 |
Aug 28, 2023 | 532.75 | 534.72 | 529.39 | 532.15 | 527.46 | 190,700 |
Aug 25, 2023 | 535.17 | 537.69 | 528.15 | 531.15 | 526.47 | 189,000 |
Aug 24, 2023 | 536.58 | 538.56 | 530.66 | 532.46 | 527.77 | 243,500 |
Aug 23, 2023 | 530.49 | 536.02 | 527.85 | 535.85 | 531.13 | 264,700 |
Aug 22, 2023 | 527.41 | 531.85 | 524.74 | 527.91 | 523.26 | 275,800 |
Aug 21, 2023 | 518.45 | 526.74 | 516.48 | 524.74 | 520.12 | 353,900 |
Aug 18, 2023 | 515.48 | 524.25 | 512.23 | 520.17 | 515.59 | 297,300 |
Aug 17, 2023 | 529.74 | 529.74 | 520.60 | 520.75 | 516.16 | 435,500 |
Aug 16, 2023 | 532.79 | 534.64 | 529.60 | 529.63 | 524.97 | 201,300 |
Aug 15, 2023 | 542.85 | 542.85 | 533.01 | 533.82 | 529.12 | 294,600 |
Aug 14, 2023 | 550.12 | 550.90 | 546.16 | 547.28 | 542.46 | 217,800 |
Aug 11, 2023 | 543.84 | 549.48 | 541.43 | 548.99 | 544.15 | 242,600 |
Aug 10, 2023 | 1.38 Dividend | |||||
Aug 10, 2023 | 548.59 | 553.28 | 542.82 | 546.86 | 542.04 | 294,600 |
Aug 9, 2023 | 547.50 | 553.49 | 545.96 | 546.20 | 540.02 | 276,900 |
Aug 8, 2023 | 547.75 | 549.05 | 537.29 | 548.07 | 541.87 | 369,400 |
Aug 7, 2023 | 545.65 | 552.66 | 544.22 | 551.50 | 545.26 | 344,500 |
Aug 4, 2023 | 545.38 | 551.62 | 541.35 | 542.26 | 536.13 | 385,600 |
Aug 3, 2023 | 542.68 | 548.12 | 539.52 | 543.78 | 537.63 | 441,100 |
Aug 2, 2023 | 540.62 | 545.51 | 532.85 | 545.25 | 539.08 | 613,600 |
Aug 1, 2023 | 546.32 | 549.01 | 542.14 | 545.94 | 539.76 | 450,800 |
Jul 31, 2023 | 548.90 | 552.45 | 543.37 | 548.08 | 541.88 | 404,900 |
Jul 28, 2023 | 560.47 | 563.50 | 549.58 | 550.28 | 544.06 | 411,400 |
Jul 27, 2023 | 555.22 | 561.44 | 551.92 | 553.60 | 547.34 | 687,800 |
Jul 26, 2023 | 550.00 | 564.35 | 547.19 | 557.25 | 550.95 | 776,100 |
Jul 25, 2023 | 508.67 | 548.92 | 507.56 | 548.20 | 542.00 | 1,144,800 |
Jul 24, 2023 | 511.22 | 514.00 | 500.73 | 502.75 | 497.06 | 709,100 |
Jul 21, 2023 | 511.49 | 514.67 | 505.02 | 511.42 | 505.64 | 550,500 |
Jul 20, 2023 | 504.89 | 512.43 | 504.03 | 509.66 | 503.89 | 490,500 |
Jul 19, 2023 | 501.29 | 510.42 | 501.29 | 507.94 | 502.19 | 636,900 |
Jul 18, 2023 | 500.00 | 503.25 | 493.76 | 502.83 | 497.14 | 443,100 |
Jul 17, 2023 | 492.71 | 499.44 | 490.71 | 499.25 | 493.60 | 532,400 |
Jul 14, 2023 | 499.50 | 500.93 | 495.21 | 497.18 | 491.56 | 437,800 |
Jul 13, 2023 | 499.90 | 503.89 | 497.41 | 497.78 | 492.15 | 463,400 |
Jul 12, 2023 | 494.75 | 499.34 | 493.24 | 497.75 | 492.12 | 501,700 |
Jul 11, 2023 | 480.18 | 489.00 | 478.29 | 486.65 | 481.15 | 486,100 |
Jul 10, 2023 | 471.39 | 481.00 | 468.54 | 480.63 | 475.19 | 794,300 |
Jul 7, 2023 | 467.22 | 475.17 | 466.91 | 471.75 | 466.41 | 426,500 |
Jul 6, 2023 | 466.01 | 470.20 | 463.76 | 469.46 | 464.15 | 624,900 |
Jul 5, 2023 | 467.82 | 474.53 | 465.99 | 473.32 | 467.97 | 500,200 |
Jul 3, 2023 | 468.49 | 472.93 | 464.50 | 472.82 | 467.47 | 255,100 |
Jun 30, 2023 | 466.34 | 473.77 | 462.43 | 469.29 | 463.98 | 722,100 |
Jun 29, 2023 | 464.57 | 470.70 | 460.42 | 462.07 | 456.84 | 718,900 |
Jun 28, 2023 | 466.31 | 466.31 | 456.94 | 463.32 | 458.08 | 657,700 |
Jun 27, 2023 | 466.21 | 469.72 | 464.20 | 465.08 | 459.82 | 456,300 |
Jun 26, 2023 | 463.83 | 466.43 | 461.54 | 463.25 | 458.01 | 405,200 |
Jun 23, 2023 | 462.65 | 471.98 | 460.01 | 465.15 | 459.89 | 737,200 |
Jun 22, 2023 | 471.81 | 471.81 | 463.72 | 467.20 | 461.92 | 349,000 |
Jun 21, 2023 | 467.76 | 478.27 | 465.20 | 474.65 | 469.28 | 439,000 |
Jun 20, 2023 | 476.11 | 478.19 | 468.45 | 473.78 | 468.42 | 559,100 |
Jun 16, 2023 | 491.65 | 492.45 | 477.40 | 477.73 | 472.33 | 628,400 |
Jun 15, 2023 | 481.55 | 489.70 | 478.80 | 487.55 | 482.04 | 457,600 |
Jun 14, 2023 | 480.49 | 488.90 | 473.26 | 486.20 | 480.70 | 733,900 |
Jun 13, 2023 | 477.19 | 482.47 | 471.66 | 479.99 | 474.56 | 1,373,800 |
Jun 12, 2023 | 477.46 | 477.46 | 470.73 | 474.18 | 468.82 | 1,044,700 |
Jun 9, 2023 | 482.26 | 482.26 | 473.20 | 473.85 | 468.49 | 393,600 |
Jun 8, 2023 | 474.34 | 481.72 | 471.92 | 480.87 | 475.43 | 319,500 |
Jun 7, 2023 | 479.44 | 483.83 | 471.37 | 472.49 | 467.15 | 465,300 |
Jun 6, 2023 | 478.17 | 481.16 | 473.36 | 477.24 | 471.84 | 401,700 |
Jun 5, 2023 | 477.84 | 483.56 | 477.55 | 480.81 | 475.37 | 358,600 |
Jun 2, 2023 | 472.53 | 479.64 | 471.30 | 478.76 | 473.34 | 423,600 |
Jun 1, 2023 | 471.17 | 472.00 | 458.18 | 466.97 | 461.69 | 414,700 |
Related Tickers
SPGI S&P Global Inc.
427.51
+1.40%
MCO Moody's Corporation
396.99
+0.38%
CME CME Group Inc.
202.98
-0.94%
ICE Intercontinental Exchange, Inc.
133.90
+0.50%
FDS FactSet Research Systems Inc.
404.26
-0.29%
NDAQ Nasdaq, Inc.
59.03
-0.03%
MORN Morningstar, Inc.
288.25
+0.29%
CBOE Cboe Global Markets, Inc.
172.99
-0.68%
COIN Coinbase Global, Inc.
225.92
-3.77%
DNB Dun & Bradstreet Holdings, Inc.
9.59
+1.27%