S&P Global Inc (NY: SPGI )

334.78 +2.08 (+0.63%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 298.51 299.89 292.67 293.73 1,209,700 -6.13(-2.04%)
Jan 30, 2020 296.64 300.10 295.29 299.86 913,883 +2.55(+0.86%)
Jan 29, 2020 298.92 300.71 297.01 297.31 760,113 +0.03(+0.01%)
Jan 28, 2020 294.09 298.43 293.40 297.28 882,437 +4.15(+1.42%)
Jan 27, 2020 291.00 293.93 290.01 293.13 919,424 -1.70(-0.58%)
Jan 24, 2020 298.67 299.14 293.32 294.83 835,800 -2.36(-0.79%)
Jan 23, 2020 294.39 297.94 294.39 297.19 813,355 -0.23(-0.08%)
Jan 22, 2020 298.90 299.59 296.88 297.42 956,340 +1.22(+0.41%)
Jan 21, 2020 294.76 297.59 294.01 296.20 1,423,494 -0.59(-0.20%)
Jan 17, 2020 299.42 299.44 295.41 296.79 2,246,600 -1.40(-0.47%)
Jan 16, 2020 296.19 298.20 294.02 298.19 789,475 +3.81(+1.29%)
Jan 15, 2020 290.00 296.15 290.00 294.38 1,066,246 +4.21(+1.45%)
Jan 14, 2020 293.85 294.26 289.90 290.17 1,249,145 -4.07(-1.38%)
Jan 13, 2020 288.76 294.26 288.44 294.24 961,736 +5.30(+1.83%)
Jan 10, 2020 290.64 290.91 288.09 288.94 834,400 -0.64(-0.22%)
Jan 09, 2020 285.68 290.90 285.68 289.58 1,316,140 +4.57(+1.60%)
Jan 08, 2020 281.93 286.81 281.13 285.01 1,004,476 +4.03(+1.43%)
Jan 07, 2020 283.12 286.69 280.97 280.98 1,253,709 +1.94(+0.70%)
Jan 06, 2020 275.60 279.07 274.77 279.04 875,497 +2.13(+0.77%)
Jan 03, 2020 274.55 278.20 274.03 276.91 576,700 -0.93(-0.33%)
Jan 02, 2020 274.57 277.90 273.72 277.84 1,092,326 +4.79(+1.75%)
Dec 31, 2019 271.51 273.30 270.85 273.05 638,900 +1.11(+0.41%)
Dec 30, 2019 274.38 274.74 271.01 271.94 539,003 -2.35(-0.86%)
Dec 27, 2019 274.44 274.86 272.39 274.29 688,700 +0.73(+0.27%)
Dec 26, 2019 273.33 274.33 272.43 273.56 450,279 +1.06(+0.39%)
Dec 24, 2019 271.84 273.05 271.05 272.50 363,000 +1.13(+0.42%)
Dec 23, 2019 272.92 273.44 270.90 271.37 1,054,441 -0.29(-0.11%)
Dec 20, 2019 272.50 273.91 270.50 271.66 1,695,000 -0.82(-0.30%)
Dec 19, 2019 268.96 272.52 268.78 272.48 1,570,191 +3.03(+1.12%)
Dec 18, 2019 272.34 272.57 268.90 269.45 1,603,925 -2.11(-0.78%)
Dec 17, 2019 274.03 274.03 271.56 271.56 1,667,538 -1.05(-0.39%)
Dec 16, 2019 273.32 273.98 271.25 272.61 1,172,812 +1.41(+0.52%)
Dec 13, 2019 269.08 271.48 268.19 271.20 1,468,700 +0.91(+0.34%)
Dec 12, 2019 272.09 272.58 270.20 270.29 1,779,499 -1.86(-0.68%)
Dec 11, 2019 272.75 273.70 271.21 272.15 1,267,006 +0.49(+0.18%)
Dec 10, 2019 271.96 273.54 270.80 271.66 971,211 -0.40(-0.15%)
Dec 09, 2019 275.19 275.19 271.92 272.06 1,096,801 -2.32(-0.85%)
Dec 06, 2019 273.62 275.75 272.01 274.38 1,585,700 +2.84(+1.05%)
Dec 05, 2019 269.56 272.14 268.74 271.54 1,523,524 +3.08(+1.15%)
Dec 04, 2019 263.69 268.98 263.35 268.46 1,012,958 +4.46(+1.69%)
Dec 03, 2019 260.05 264.03 259.45 264.00 1,337,749 +1.81(+0.69%)
Dec 02, 2019 265.21 266.65 261.36 262.19 1,967,590 -2.46(-0.93%)
Nov 29, 2019 264.41 267.10 264.08 264.65 1,037,600 -0.85(-0.32%)
Nov 27, 2019 266.91 267.87 262.54 265.50 1,231,600 -1.40(-0.52%)
Nov 26, 2019 266.53 267.33 265.06 266.90 2,975,759 +1.05(+0.39%)
Nov 25, 2019 264.77 267.79 264.75 265.85 1,251,307 +0.64(+0.24%)
Nov 22, 2019 268.85 269.24 263.90 265.21 932,300 +0.82(+0.31%)
Nov 21, 2019 268.20 269.95 263.84 264.39 1,031,502 -3.71(-1.38%)
Nov 20, 2019 267.70 272.65 266.69 268.10 1,176,652 +0.23(+0.09%)
Nov 19, 2019 265.57 270.45 265.52 267.87 1,238,896 +3.79(+1.44%)
Nov 18, 2019 263.20 265.34 262.11 264.08 851,492 +1.19(+0.45%)
Nov 15, 2019 261.60 262.97 259.83 262.89 856,300 +2.89(+1.11%)
Nov 14, 2019 258.23 260.19 257.23 260.00 465,881 +1.38(+0.53%)
Nov 13, 2019 255.07 259.67 254.57 258.62 648,263 +3.49(+1.37%)
Nov 12, 2019 255.72 257.13 254.41 255.13 620,883 +0.06(+0.02%)
Nov 11, 2019 253.66 257.08 252.37 255.07 499,266 -0.23(-0.09%)
Nov 08, 2019 255.00 256.50 253.32 255.30 646,700 -0.29(-0.11%)
Nov 07, 2019 254.85 256.12 252.21 255.59 1,142,172 +2.20(+0.87%)
Nov 06, 2019 251.09 254.15 250.43 253.39 1,308,878 +2.20(+0.88%)
Nov 05, 2019 255.96 256.58 249.08 251.19 988,638 -5.15(-2.01%)
Nov 04, 2019 260.23 260.55 255.33 256.34 1,126,028 -2.46(-0.95%)
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.