S&P Global Inc (NY: SPGI )

346.75 -6.06 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 115.68 116.31 114.53 114.78 1,968,361 -0.41(-0.35%)
Oct 28, 2016 116.16 116.57 114.77 115.19 781,183 -0.55(-0.47%)
Oct 27, 2016 116.90 117.38 115.35 115.73 1,204,671 -0.43(-0.37%)
Oct 26, 2016 116.23 116.93 115.48 116.17 961,368 -0.88(-0.75%)
Oct 25, 2016 117.19 117.83 116.96 117.04 984,485 -0.37(-0.31%)
Oct 24, 2016 117.81 118.38 117.22 117.41 1,319,548 +0.61(+0.52%)
Oct 21, 2016 114.12 116.86 113.94 116.80 1,665,287 +1.76(+1.53%)
Oct 20, 2016 115.41 116.05 114.88 115.04 1,007,009 -0.53(-0.46%)
Oct 19, 2016 116.16 116.35 115.25 115.56 911,837 -0.20(-0.17%)
Oct 18, 2016 116.81 116.86 115.39 115.76 853,600 +0.32(+0.28%)
Oct 17, 2016 116.00 116.41 115.39 115.44 724,214 -0.57(-0.49%)
Oct 14, 2016 116.81 117.42 115.67 116.01 1,017,024 +0.45(+0.39%)
Oct 13, 2016 115.22 116.06 114.22 115.56 864,158 -0.66(-0.57%)
Oct 12, 2016 115.45 116.60 114.73 116.22 642,700 +0.58(+0.51%)
Oct 11, 2016 117.31 117.31 114.92 115.63 669,938 -1.79(-1.52%)
Oct 10, 2016 117.75 118.14 117.25 117.42 465,123 +0.75(+0.64%)
Oct 07, 2016 117.80 117.80 116.27 116.68 801,280 -1.11(-0.94%)
Oct 06, 2016 116.81 118.05 115.67 117.79 884,941 +0.84(+0.72%)
Oct 05, 2016 116.68 117.98 116.68 116.95 1,072,079 -0.05(-0.04%)
Oct 04, 2016 118.90 119.65 116.06 117.00 1,352,813 -0.72(-0.61%)
Oct 03, 2016 118.75 119.19 117.30 117.71 1,436,951 -1.51(-1.26%)
Sep 30, 2016 118.78 119.88 118.61 119.22 1,565,009 +1.45(+1.23%)
Sep 29, 2016 120.14 120.24 117.26 117.77 1,124,842 -2.39(-1.99%)
Sep 28, 2016 119.64 120.33 118.40 120.16 1,083,292 +0.66(+0.55%)
Sep 27, 2016 117.41 120.00 116.84 119.50 1,060,018 +1.82(+1.54%)
Sep 26, 2016 116.86 118.62 116.55 117.68 1,056,715 -0.05(-0.04%)
Sep 23, 2016 119.06 119.47 117.73 117.73 984,996 -1.74(-1.46%)
Sep 22, 2016 120.48 120.95 119.22 119.47 1,226,175 -0.69(-0.57%)
Sep 21, 2016 118.41 120.34 118.16 120.16 1,023,761 +2.62(+2.23%)
Sep 20, 2016 118.27 118.66 117.50 117.54 931,189 +0.09(+0.08%)
Sep 19, 2016 116.53 118.41 116.53 117.45 1,009,256 +1.33(+1.14%)
Sep 16, 2016 116.35 116.69 115.18 116.12 1,215,863 -0.79(-0.68%)
Sep 15, 2016 114.34 117.50 114.34 116.91 939,791 +2.44(+2.13%)
Sep 14, 2016 114.90 115.78 114.08 114.47 804,242 -0.57(-0.49%)
Sep 13, 2016 115.94 116.29 114.46 115.04 992,756 -2.00(-1.71%)
Sep 12, 2016 114.25 117.23 113.94 117.03 1,034,283 +1.90(+1.65%)
Sep 09, 2016 117.70 118.26 115.13 115.13 1,064,070 -3.31(-2.79%)
Sep 08, 2016 118.24 119.18 118.18 118.44 822,641 +0.04(+0.03%)
Sep 07, 2016 118.34 118.60 117.68 118.40 841,237 -0.09(-0.08%)
Sep 06, 2016 118.33 118.69 117.49 118.49 1,084,557 +0.34(+0.29%)
Sep 02, 2016 117.34 118.16 118.16 118.16 750,316 +1.40(+1.20%)
Sep 01, 2016 116.36 117.19 115.53 116.75 861,473 +0.38(+0.32%)
Aug 31, 2016 115.73 117.33 115.29 116.38 1,405,740 +0.54(+0.46%)
Aug 30, 2016 115.58 115.84 115.03 115.84 833,432 +0.35(+0.30%)
Aug 29, 2016 114.72 115.72 114.55 115.49 1,147,225 +0.97(+0.85%)
Aug 26, 2016 114.54 115.44 113.97 114.52 1,344,025 +0.45(+0.40%)
Aug 25, 2016 113.61 114.32 113.61 114.07 518,318 +0.14(+0.12%)
Aug 24, 2016 113.89 114.71 113.64 113.93 740,516 +0.03(+0.03%)
Aug 23, 2016 113.64 114.56 113.31 113.90 870,795 +0.91(+0.81%)
Aug 22, 2016 112.98 113.30 112.55 112.99 404,199 +0.00(+0.00%)
Aug 19, 2016 112.32 113.41 111.77 112.99 833,212 +0.25(+0.22%)
Aug 18, 2016 112.99 113.00 111.79 112.73 724,483 -0.07(-0.06%)
Aug 17, 2016 112.89 113.13 111.85 112.80 881,679 +0.43(+0.38%)
Aug 16, 2016 112.82 112.94 112.32 112.37 718,198 -0.58(-0.52%)
Aug 15, 2016 113.04 113.26 111.97 112.95 919,254 +0.33(+0.29%)
Aug 12, 2016 112.89 113.48 112.40 112.62 575,385 -0.47(-0.42%)
Aug 11, 2016 112.82 113.35 112.53 113.09 789,861 +0.55(+0.48%)
Aug 10, 2016 113.29 113.62 112.08 112.55 639,522 -0.70(-0.62%)
Aug 09, 2016 113.12 113.60 112.85 113.25 619,656 +0.39(+0.35%)
Aug 08, 2016 113.45 113.64 112.63 112.86 720,904 -0.69(-0.61%)
Aug 05, 2016 113.46 114.08 113.09 113.55 966,866 +1.20(+1.07%)
Aug 04, 2016 112.75 113.46 112.20 112.35 462,702 -0.84(-0.74%)
Aug 03, 2016 112.72 113.18 112.23 113.18 804,177 +0.38(+0.33%)
Aug 02, 2016 113.62 113.69 111.91 112.81 1,097,701 -1.04(-0.92%)
Aug 01, 2016 114.78 115.29 113.47 113.85 774,452 -0.92(-0.80%)
Jul 29, 2016 113.99 115.25 113.97 114.77 1,390,212 +0.75(+0.66%)
Jul 28, 2016 110.83 114.80 110.37 114.02 1,727,700 +3.74(+3.39%)
Jul 27, 2016 110.95 110.95 109.45 110.28 898,489 -0.12(-0.11%)
Jul 26, 2016 109.51 110.47 109.14 110.40 837,595 +0.37(+0.33%)
Jul 25, 2016 110.13 110.39 109.29 110.04 638,486 -0.14(-0.13%)
Jul 22, 2016 109.81 110.21 106.19 110.18 749,591 +0.45(+0.41%)
Jul 21, 2016 109.75 110.42 109.24 109.73 952,823 -0.26(-0.24%)
Jul 20, 2016 110.26 110.53 109.66 109.99 932,666 +0.50(+0.45%)
Jul 19, 2016 109.07 109.57 108.55 109.49 871,585 -0.26(-0.24%)
Jul 18, 2016 108.95 109.85 108.95 109.76 791,794 +1.15(+1.06%)
Jul 15, 2016 108.76 109.19 107.90 108.61 1,561,390 +0.41(+0.38%)
Jul 14, 2016 108.01 108.38 107.12 108.20 880,630 +1.26(+1.18%)
Jul 13, 2016 106.78 106.98 105.40 106.94 832,334 +0.83(+0.78%)
Jul 12, 2016 104.70 106.40 104.20 106.11 1,328,698 +2.55(+2.47%)
Jul 11, 2016 102.97 104.17 102.76 103.56 1,209,246 +1.31(+1.28%)
Jul 08, 2016 102.33 100.79 100.79 102.25 1,300,038 +1.47(+1.45%)
Jul 07, 2016 100.19 101.40 99.20 100.79 877,775 +0.50(+0.50%)
Jul 06, 2016 98.76 100.39 98.38 100.29 1,230,705 +0.57(+0.57%)
Jul 05, 2016 100.60 101.29 98.94 99.72 1,020,965 -1.59(-1.57%)
Jul 01, 2016 100.60 101.30 101.30 101.30 949,419 +0.56(+0.56%)
Jun 30, 2016 99.58 100.80 98.54 100.74 1,820,221 +1.18(+1.19%)
Jun 29, 2016 96.55 99.58 95.48 99.56 1,532,814 +4.14(+4.34%)
Jun 28, 2016 94.39 95.46 93.80 95.41 1,311,993 +2.08(+2.22%)
Jun 27, 2016 96.68 96.68 93.12 93.34 1,906,179 -4.47(-4.57%)
Jun 24, 2016 99.80 100.92 97.27 97.81 5,333,058 -6.09(-5.86%)
Jun 23, 2016 101.97 103.92 101.56 103.89 1,412,209 +3.28(+3.26%)
Jun 22, 2016 101.43 101.43 100.54 100.62 1,189,116 -0.66(-0.65%)
Jun 21, 2016 101.11 101.69 100.79 101.28 834,333 +0.49(+0.49%)
Jun 20, 2016 101.59 102.58 100.73 100.79 1,478,886 +0.53(+0.53%)
Jun 17, 2016 101.01 101.72 99.90 100.25 1,168,499 -0.70(-0.70%)
Jun 16, 2016 99.85 101.13 99.03 100.95 702,449 +0.39(+0.38%)
Jun 15, 2016 100.46 101.56 100.25 100.57 911,131 +0.21(+0.21%)
Jun 14, 2016 100.63 101.12 99.95 100.36 972,334 -0.35(-0.34%)
Jun 13, 2016 100.92 101.74 100.60 100.71 1,087,453 -0.26(-0.26%)
Jun 10, 2016 102.36 102.57 100.58 100.97 799,650 -2.38(-2.30%)
Jun 09, 2016 102.97 103.49 102.46 103.35 790,660 +0.00(+0.00%)
Jun 08, 2016 103.19 103.83 102.61 103.35 725,463 +0.39(+0.38%)
Jun 07, 2016 103.62 103.89 102.86 102.96 806,634 -0.60(-0.58%)
Jun 06, 2016 103.44 104.12 103.21 103.56 966,976 +0.58(+0.57%)
Jun 03, 2016 103.33 103.62 101.91 102.97 1,176,213 -0.76(-0.73%)
Jun 02, 2016 103.53 104.29 103.06 103.73 976,808 -0.33(-0.32%)
Jun 01, 2016 105.01 104.27 103.20 104.06 1,029,746 -0.95(-0.90%)
May 31, 2016 105.24 105.89 104.25 105.01 1,368,498 +0.32(+0.31%)
May 27, 2016 104.34 104.69 104.69 104.69 572,185 +1.01(+0.98%)
May 26, 2016 104.24 104.44 103.48 103.68 844,991 -0.81(-0.77%)
May 25, 2016 104.72 104.89 103.41 104.49 918,162 -0.39(-0.37%)
May 24, 2016 102.29 105.19 101.64 104.87 1,434,467 +2.99(+2.93%)
May 23, 2016 100.71 102.14 100.52 101.89 1,008,668 +0.72(+0.71%)
May 20, 2016 100.67 101.69 100.42 101.16 1,189,360 +1.14(+1.14%)
May 19, 2016 99.40 100.23 98.52 100.02 930,719 -0.19(-0.19%)
May 18, 2016 99.01 100.56 98.79 100.21 1,165,494 +1.26(+1.28%)
May 17, 2016 99.64 99.99 98.74 98.95 1,122,698 -0.74(-0.74%)
May 16, 2016 98.04 99.88 97.77 99.69 808,194 +1.47(+1.50%)
May 13, 2016 98.98 99.78 97.98 98.22 826,290 -0.97(-0.98%)
May 12, 2016 98.89 99.52 98.22 99.19 978,207 +0.77(+0.78%)
May 11, 2016 98.25 99.28 98.05 98.42 1,059,794 +0.17(+0.17%)
May 10, 2016 98.08 98.96 97.98 98.25 927,285 +0.41(+0.42%)
May 09, 2016 97.35 98.11 96.96 97.84 706,166 +0.23(+0.24%)
May 06, 2016 94.25 97.81 91.41 97.61 1,169,883 -0.37(-0.38%)
May 05, 2016 97.73 98.73 97.72 97.98 931,475 +0.36(+0.36%)
May 04, 2016 97.32 98.32 96.70 97.63 1,021,603 -0.20(-0.20%)
May 03, 2016 95.75 98.41 95.49 97.82 1,493,530 -2.50(-2.49%)
May 02, 2016 100.72 100.88 98.62 100.32 2,265,419 +0.30(+0.30%)
Apr 29, 2016 99.84 100.50 99.13 100.02 1,913,370 -0.71(-0.71%)
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.