UK Markets closed

IHS Markit Ltd. (INFO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.37+0.56 (+0.46%)
At close: 4:00PM EDT
122.37 -0.03 (-0.02%)
After hours: 04:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021122.51122.96120.95122.37122.372,807,806
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021121.66123.20121.66122.24122.24143,140,000
02 Sept 2021122.63123.62121.40121.86121.86224,960,000
01 Sept 2021121.03122.82120.60122.24122.24190,720,000
31 Aug 2021120.67121.51120.41120.60120.60152,550,000
30 Aug 2021119.45121.48119.44120.83120.83168,220,000
27 Aug 2021119.73120.20118.81119.33119.33108,150,000
26 Aug 2021118.87119.46118.10119.06119.06154,190,000
25 Aug 2021118.62119.23118.09119.00119.0095,850,000
24 Aug 2021119.34119.79118.89119.01119.01136,820,000
23 Aug 2021118.32119.76118.32119.21119.21229,650,000
20 Aug 2021116.90118.55116.61118.10118.10148,550,000
19 Aug 2021114.72117.32113.78117.19117.19221,510,000
18 Aug 2021119.39119.84115.49115.57115.57203,890,000
17 Aug 2021120.11120.36119.12119.88119.88172,990,000
16 Aug 2021119.25120.42118.70120.32120.32182,210,000
13 Aug 2021118.77120.03118.58119.54119.54109,810,000
12 Aug 2021117.65118.72117.40118.68118.6875,590,000
11 Aug 2021118.13118.75117.28117.87117.87121,050,000
10 Aug 2021118.30118.63117.71118.02118.02159,380,000
09 Aug 2021119.89119.89117.61117.92117.92282,580,000
06 Aug 2021119.39119.79118.60119.61119.61236,910,000
05 Aug 2021118.50120.64118.00119.42119.42277,860,000
04 Aug 2021117.53118.77116.15117.93117.93431,870,000
03 Aug 2021118.17118.54116.90117.90117.902,366,200
02 Aug 2021------
30 Jul 2021114.80117.39114.80116.84116.844,150,200
29 Jul 2021113.46116.54113.22115.33115.333,183,800
29 Jul 20210.2 Dividend
28 Jul 2021113.30114.20111.66112.32112.122,834,700
27 Jul 2021113.70114.36111.92113.28113.082,945,500
26 Jul 2021115.03115.43112.53113.94113.741,560,200
23 Jul 2021115.92116.58115.21115.44115.232,034,500
22 Jul 2021115.34115.89114.79115.55115.341,822,200
21 Jul 2021115.05116.09114.99115.15114.941,747,200
20 Jul 2021113.04115.73112.91114.87114.671,642,200
19 Jul 2021113.21114.25112.04112.89112.693,249,900
16 Jul 2021113.43114.40113.33114.06113.861,416,400
15 Jul 2021112.16113.53112.11113.32113.122,858,600
14 Jul 2021111.84112.65111.31112.30112.101,894,200
13 Jul 2021112.56112.60111.36111.66111.463,443,100
12 Jul 2021113.38114.02111.79112.46112.263,430,800
09 Jul 2021114.90114.90112.33113.52113.322,004,700
08 Jul 2021114.19114.95113.73114.10113.902,497,900
07 Jul 2021114.32115.48113.86115.33115.121,173,700
06 Jul 2021113.78114.43112.58114.11113.913,570,900
02 Jul 2021113.54114.00113.04113.72113.521,447,300
01 Jul 2021113.24113.73112.85113.23113.031,613,600
30 Jun 2021112.68113.02112.29112.66112.462,774,600
29 Jun 2021110.90113.15110.33112.70112.504,075,600
28 Jun 2021113.81114.08112.79112.96112.761,580,700
25 Jun 2021113.28113.98112.34113.31113.118,013,500
24 Jun 2021111.59113.76111.41113.37113.172,182,500
23 Jun 2021111.15111.78110.44110.47110.272,110,100
22 Jun 2021110.14111.82109.95111.71111.511,929,000
21 Jun 2021108.82110.51107.72110.26110.062,468,400
18 Jun 2021109.42110.39107.76108.19108.002,718,700
17 Jun 2021108.48110.96108.48110.78110.582,277,000
16 Jun 2021109.66110.51108.17108.52108.332,427,900
15 Jun 2021110.27110.53109.42109.53109.332,681,200
14 Jun 2021108.21109.85108.01109.85109.652,285,400
11 Jun 2021107.67108.92107.58108.81108.621,827,600
10 Jun 2021106.83107.49106.18107.29107.101,662,100
09 Jun 2021107.00107.36106.71106.74106.551,072,700
08 Jun 2021106.11106.75105.33106.53106.342,446,500
07 Jun 2021107.01107.09105.68105.88105.691,390,600
04 Jun 2021106.15107.27105.82106.90106.711,914,600
03 Jun 2021104.74106.14104.17105.62105.432,609,300
02 Jun 2021104.01105.83103.82105.46105.272,305,000
01 Jun 2021106.08106.44103.75103.97103.782,162,300
28 May 2021106.17106.38105.28105.31105.121,594,400
27 May 2021105.13106.27104.77105.61105.422,087,300
26 May 2021105.02105.77104.68104.96104.771,399,700
25 May 2021105.34105.93104.94104.99104.801,892,400
24 May 2021105.16106.38104.89105.13104.941,714,700
21 May 2021104.38105.13104.21104.55104.362,090,600
20 May 2021102.88104.58102.54103.96103.771,653,300
19 May 2021101.93102.81100.78102.52102.344,565,000
18 May 2021103.88103.91102.44102.48102.302,023,600
17 May 2021104.58104.82103.48103.71103.532,090,500
14 May 2021105.05105.50104.49104.96104.773,610,800
13 May 2021102.35105.37102.35105.00104.814,855,400
12 May 2021104.16104.22101.20101.53101.355,128,100
11 May 2021105.92106.65104.21104.60104.413,959,700
10 May 2021108.13109.34107.66107.70107.513,306,100
07 May 2021107.86108.40107.50107.87107.681,872,300
06 May 2021108.32108.57106.64107.55107.362,502,000
05 May 2021109.26109.65107.92108.02107.831,600,100
04 May 2021107.56109.34107.55109.34109.152,821,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...