Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IHS Markit Ltd (NQ: INFO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2019 62.95 62.95 62.95 0 +0.87(+1.40%)
Jun 28, 2019 61.32 62.19 60.62 62.08 9,740,263 +0.60(+0.98%)
Jun 27, 2019 61.24 61.98 60.64 61.48 2,730,473 +0.71(+1.17%)
Jun 26, 2019 58.01 60.85 57.93 60.77 3,449,496 +3.03(+5.25%)
Jun 25, 2019 57.91 58.09 57.60 57.74 1,937,478 -0.29(-0.50%)
Jun 24, 2019 58.44 58.94 57.94 58.03 1,481,309 -0.31(-0.53%)
Jun 21, 2019 58.26 58.39 57.98 58.34 2,121,839 -0.01(-0.02%)
Jun 20, 2019 58.35 58.59 57.89 58.35 1,272,514 +0.33(+0.57%)
Jun 19, 2019 57.58 58.07 57.44 58.02 1,561,348 +0.46(+0.80%)
Jun 18, 2019 58.32 58.45 57.46 57.56 1,405,965 -0.27(-0.47%)
Jun 17, 2019 57.93 58.28 57.79 57.83 1,037,475 +0.04(+0.07%)
Jun 14, 2019 57.91 58.41 57.60 57.80 917,790 +0.06(+0.10%)
Jun 13, 2019 57.95 58.07 57.58 57.74 1,314,839 -0.19(-0.32%)
Jun 12, 2019 58.10 58.39 57.77 57.92 1,002,495 -0.19(-0.32%)
Jun 11, 2019 59.43 59.48 58.02 58.11 1,795,201 -1.08(-1.83%)
Jun 10, 2019 58.31 59.30 58.22 59.19 1,230,355 +1.12(+1.93%)
Jun 07, 2019 57.99 58.31 57.90 58.07 1,571,288 +0.37(+0.64%)
Jun 06, 2019 57.77 57.97 57.41 57.70 976,370 +0.18(+0.30%)
Jun 05, 2019 57.05 57.97 56.88 57.52 1,773,845 +0.80(+1.41%)
Jun 04, 2019 56.51 56.75 56.21 56.72 1,490,204 +0.55(+0.97%)
Jun 03, 2019 56.09 56.59 55.71 56.18 1,986,522 +0.26(+0.47%)
May 31, 2019 55.84 56.20 55.54 55.91 1,444,940 -0.42(-0.74%)
May 30, 2019 56.27 56.71 55.95 56.33 966,603 +0.29(+0.52%)
May 29, 2019 56.24 56.35 55.78 56.04 1,408,074 -0.29(-0.52%)
May 28, 2019 56.88 57.38 56.19 56.33 2,540,934 -0.55(-0.96%)
May 24, 2019 56.58 57.20 56.36 56.88 1,662,636 +0.60(+1.07%)
May 23, 2019 56.69 56.69 55.90 56.28 2,104,040 -0.94(-1.64%)
May 22, 2019 56.90 57.62 56.50 57.21 1,596,270 +0.28(+0.50%)
May 21, 2019 56.43 57.00 56.21 56.93 1,461,937 +0.91(+1.62%)
May 20, 2019 55.59 56.42 55.48 56.02 1,385,046 +0.10(+0.17%)
May 17, 2019 55.70 56.40 55.70 55.92 1,938,835 -0.28(-0.50%)
May 16, 2019 55.41 56.67 55.36 56.21 1,934,829 +1.04(+1.89%)
May 15, 2019 54.39 55.43 54.33 55.16 1,401,448 +0.47(+0.85%)
May 14, 2019 53.32 55.06 53.19 54.70 1,314,388 +1.46(+2.75%)
May 13, 2019 53.67 53.86 52.93 53.24 1,456,717 -1.52(-2.78%)
May 10, 2019 54.11 54.83 53.58 54.76 1,259,986 +0.47(+0.86%)
May 09, 2019 54.22 54.45 53.88 54.29 1,456,173 -0.42(-0.77%)
May 08, 2019 54.67 54.98 54.38 54.71 970,299 +0.07(+0.12%)
May 07, 2019 54.97 55.30 54.38 54.64 1,763,739 -0.88(-1.58%)
May 06, 2019 54.62 55.67 54.62 55.52 870,045 -0.02(-0.04%)
May 03, 2019 55.35 55.76 55.33 55.53 840,196 +0.43(+0.78%)
May 02, 2019 54.88 55.15 54.40 55.11 1,498,875 +0.08(+0.14%)
May 01, 2019 55.70 55.96 55.00 55.03 1,253,431 -0.76(-1.36%)
Apr 30, 2019 55.53 55.93 55.32 55.79 2,095,487 +0.35(+0.63%)
Apr 29, 2019 55.29 55.73 55.15 55.44 1,272,529 +0.32(+0.58%)
Apr 26, 2019 55.06 55.34 54.68 55.12 1,341,686 +0.26(+0.48%)
Apr 25, 2019 54.39 55.05 53.64 54.85 1,191,913 +0.21(+0.39%)
Apr 24, 2019 54.82 56.21 54.61 54.64 1,466,918 -0.20(-0.37%)
Apr 23, 2019 54.27 55.14 53.64 54.84 1,840,650 +0.61(+1.13%)
Apr 22, 2019 53.33 54.27 53.04 54.23 1,885,743 +0.63(+1.18%)
Apr 18, 2019 53.48 53.63 52.89 53.60 1,221,907 +0.39(+0.73%)
Apr 17, 2019 53.97 53.97 53.08 53.21 1,373,332 -0.55(-1.02%)
Apr 16, 2019 53.88 54.04 53.67 53.75 1,019,189 +0.04(+0.07%)
Apr 15, 2019 53.67 53.79 53.49 53.71 925,288 +0.05(+0.09%)
Apr 12, 2019 53.74 53.89 53.48 53.66 1,275,485 +0.07(+0.13%)
Apr 11, 2019 53.59 53.68 53.36 53.60 886,910 +0.04(+0.07%)
Apr 10, 2019 53.57 53.75 53.38 53.56 889,221 +0.10(+0.18%)
Apr 09, 2019 53.33 53.60 53.22 53.46 1,083,466 -0.02(-0.04%)
Apr 08, 2019 53.31 53.56 52.94 53.48 1,526,983 +0.12(+0.22%)
Apr 05, 2019 53.59 53.86 52.64 53.36 1,345,073 -0.19(-0.35%)
Apr 04, 2019 53.52 53.61 53.30 53.55 1,598,711 +0.02(+0.04%)
Apr 03, 2019 53.51 53.83 53.34 53.53 1,534,879 +0.20(+0.38%)
Apr 02, 2019 53.41 53.59 53.18 53.32 1,955,368 +0.07(+0.13%)
Apr 01, 2019 53.32 53.66 53.09 53.26 2,315,436 +0.27(+0.51%)
Mar 29, 2019 52.81 53.06 52.44 52.98 2,532,084 +0.56(+1.06%)
Mar 28, 2019 51.36 52.50 51.20 52.43 3,026,799 +1.18(+2.30%)
Mar 27, 2019 51.87 52.04 51.08 51.25 2,974,335 -0.65(-1.26%)
Mar 26, 2019 52.42 52.42 51.39 51.90 3,808,730 -1.04(-1.97%)
Mar 25, 2019 53.00 53.19 52.64 52.94 2,264,936 -0.19(-0.37%)
Mar 22, 2019 53.87 54.03 53.04 53.14 1,549,631 -0.90(-1.66%)
Mar 21, 2019 53.31 54.14 52.84 54.03 1,543,247 +0.62(+1.17%)
Mar 20, 2019 53.75 53.94 53.36 53.41 1,587,638 -0.42(-0.78%)
Mar 19, 2019 53.94 54.20 53.72 53.83 1,630,439 -0.04(-0.07%)
Mar 18, 2019 53.12 53.93 53.12 53.87 2,473,623 +0.75(+1.41%)
Mar 15, 2019 52.76 53.25 52.68 53.12 4,061,291 +0.38(+0.72%)
Mar 14, 2019 53.00 53.30 52.68 52.74 1,602,339 -0.25(-0.48%)
Mar 13, 2019 53.03 53.49 52.83 52.99 2,101,223 +0.29(+0.55%)
Mar 12, 2019 52.40 52.89 52.38 52.70 1,716,847 +0.46(+0.88%)
Mar 11, 2019 51.23 52.29 51.23 52.24 1,867,728 +1.05(+2.06%)
Mar 08, 2019 51.19 51.28 50.72 51.19 1,329,472 -0.35(-0.68%)
Mar 07, 2019 51.67 52.04 51.09 51.54 1,690,229 -0.14(-0.26%)
Mar 06, 2019 52.09 52.34 51.64 51.68 1,323,838 -0.38(-0.73%)
Mar 05, 2019 52.75 52.75 52.05 52.06 1,175,755 -0.14(-0.26%)
Mar 04, 2019 52.81 52.95 51.70 52.19 1,867,070 -0.40(-0.76%)
Mar 01, 2019 52.10 52.80 51.84 52.59 2,641,702 +0.79(+1.52%)
Feb 28, 2019 51.61 52.31 51.57 51.80 2,951,631 +0.12(+0.23%)
Feb 27, 2019 51.48 51.84 51.40 51.69 1,660,892 +0.03(+0.06%)
Feb 26, 2019 51.68 51.80 51.26 51.66 1,521,817 +0.03(+0.06%)
Feb 25, 2019 52.12 52.17 51.58 51.63 2,232,258 -0.12(-0.23%)
Feb 22, 2019 51.83 51.84 50.95 51.74 1,760,553 +0.03(+0.06%)
Feb 21, 2019 51.73 52.00 51.16 51.72 1,576,009 +0.04(+0.08%)
Feb 20, 2019 51.85 51.98 51.58 51.68 1,448,864 -0.09(-0.17%)
Feb 19, 2019 51.83 52.03 51.49 51.76 1,582,322 -0.28(-0.54%)
Feb 15, 2019 52.10 52.36 51.85 52.05 1,968,190 +0.42(+0.81%)
Feb 14, 2019 51.73 51.86 50.98 51.63 1,151,367 -0.35(-0.67%)
Feb 13, 2019 51.97 52.41 51.82 51.98 1,991,756 +0.23(+0.45%)
Feb 12, 2019 51.52 51.93 49.80 51.74 1,622,012 +0.49(+0.95%)
Feb 11, 2019 51.16 51.56 51.10 51.26 1,513,250 +0.19(+0.38%)
Feb 08, 2019 50.53 51.06 50.41 51.06 1,611,933 +0.19(+0.38%)
Feb 07, 2019 50.59 50.92 50.27 50.87 1,739,720 -0.07(-0.13%)
Feb 06, 2019 50.67 51.02 50.56 50.94 1,250,389 +0.07(+0.13%)
Feb 05, 2019 50.79 50.89 50.52 50.87 1,905,044 -0.02(-0.04%)
Feb 04, 2019 50.51 51.03 50.44 50.89 1,952,050 +0.45(+0.89%)
Feb 01, 2019 50.50 51.22 49.90 50.44 1,772,254 -0.15(-0.29%)
Jan 31, 2019 50.03 50.65 49.93 50.59 2,899,765 +0.48(+0.95%)
Jan 30, 2019 49.46 50.42 49.37 50.11 2,658,460 +0.81(+1.64%)
Jan 29, 2019 49.54 49.66 49.17 49.30 1,922,672 -0.18(-0.35%)
Jan 28, 2019 49.69 49.92 49.29 49.47 2,365,771 -0.72(-1.44%)
Jan 25, 2019 49.95 50.33 49.87 50.20 3,707,908 +0.50(+1.00%)
Jan 24, 2019 49.83 50.03 49.47 49.70 1,215,428 -0.23(-0.47%)
Jan 23, 2019 50.23 50.39 49.65 49.93 1,420,967 -0.24(-0.49%)
Jan 22, 2019 50.10 50.41 49.81 50.18 2,038,054 -0.11(-0.21%)
Jan 18, 2019 50.23 50.55 49.99 50.28 2,480,560 +0.20(+0.41%)
Jan 17, 2019 49.51 50.30 49.24 50.08 1,982,781 +0.28(+0.57%)
Jan 16, 2019 49.29 49.88 49.14 49.80 3,083,252 +0.33(+0.67%)
Jan 15, 2019 48.90 49.73 48.51 49.47 2,944,291 +1.09(+2.26%)
Jan 14, 2019 48.07 48.71 47.85 48.37 2,076,850 -0.13(-0.26%)
Jan 11, 2019 48.24 48.54 47.82 48.50 1,234,532 -0.11(-0.22%)
Jan 10, 2019 48.16 48.63 47.99 48.61 1,689,371 +0.27(+0.56%)
Jan 09, 2019 48.48 48.84 48.07 48.33 1,895,041 -0.15(-0.30%)
Jan 08, 2019 48.35 48.70 47.66 48.48 2,092,633 +0.42(+0.87%)
Jan 07, 2019 47.51 48.48 47.19 48.06 2,545,489 +0.52(+1.09%)
Jan 04, 2019 46.01 47.57 45.48 47.55 4,206,729 +2.14(+4.72%)
Jan 03, 2019 45.91 46.31 45.15 45.40 1,991,705 -0.80(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.