S&P Global Inc (NY: SPGI )

470.46 USD +13.93 (+3.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 254.56 259.18 254.56 257.99 1,220,750 +3.34(+1.31%)
Oct 30, 2019 256.31 257.29 251.00 254.65 1,147,425 -1.57(-0.61%)
Oct 29, 2019 254.60 258.25 252.10 256.22 1,351,895 +7.63(+3.07%)
Oct 28, 2019 249.67 250.24 246.90 248.59 1,288,446 -0.68(-0.27%)
Oct 25, 2019 247.95 250.06 247.79 249.27 801,800 +0.87(+0.35%)
Oct 24, 2019 245.58 250.14 244.02 248.40 1,108,410 +4.49(+1.84%)
Oct 23, 2019 245.64 246.87 241.35 243.91 1,472,576 -2.27(-0.92%)
Oct 22, 2019 251.31 253.27 245.96 246.18 993,076 -5.24(-2.08%)
Oct 21, 2019 252.07 252.07 249.25 251.42 880,638 +0.94(+0.38%)
Oct 18, 2019 251.91 253.04 249.08 250.48 1,137,300 -2.52(-1.00%)
Oct 17, 2019 253.12 254.15 252.36 253.00 1,082,561 +0.70(+0.28%)
Oct 16, 2019 252.90 252.90 248.38 252.30 728,623 -1.15(-0.45%)
Oct 15, 2019 253.75 256.10 252.51 253.45 894,556 +2.08(+0.83%)
Oct 14, 2019 252.40 253.78 251.12 251.37 661,937 -1.62(-0.64%)
Oct 11, 2019 255.06 256.03 252.65 252.99 1,307,200 +2.02(+0.80%)
Oct 10, 2019 247.89 252.08 247.77 250.97 1,169,391 +2.18(+0.88%)
Oct 09, 2019 245.13 249.55 244.00 248.79 1,266,095 +6.94(+2.87%)
Oct 08, 2019 243.59 245.33 239.64 241.85 1,045,569 -3.73(-1.52%)
Oct 07, 2019 243.40 247.26 243.40 245.58 1,110,316 +1.14(+0.47%)
Oct 04, 2019 240.61 245.18 240.58 244.44 1,244,500 +4.82(+2.01%)
Oct 03, 2019 236.44 239.71 233.49 239.62 1,313,120 +3.18(+1.34%)
Oct 02, 2019 241.19 241.90 235.75 236.44 1,325,445 -6.41(-2.64%)
Oct 01, 2019 244.70 245.02 242.05 242.85 2,485,091 -2.13(-0.87%)
Sep 30, 2019 246.35 249.27 244.28 244.98 2,719,036 -1.37(-0.56%)
Sep 27, 2019 257.34 258.46 243.04 246.35 2,088,500 -9.65(-3.77%)
Sep 26, 2019 253.87 257.13 253.06 256.00 949,081 +1.42(+0.56%)
Sep 25, 2019 252.01 255.36 250.43 254.58 930,498 +2.80(+1.11%)
Sep 24, 2019 253.51 255.60 250.66 251.78 1,040,786 -0.68(-0.27%)
Sep 23, 2019 252.79 254.48 251.86 252.46 900,975 -0.32(-0.13%)
Sep 20, 2019 256.12 258.01 252.09 252.78 1,424,300 -3.95(-1.54%)
Sep 19, 2019 255.51 257.46 254.98 256.73 1,129,598 +2.04(+0.80%)
Sep 18, 2019 257.11 257.98 250.75 254.69 1,228,012 -1.43(-0.56%)
Sep 17, 2019 250.00 256.98 249.76 256.12 1,475,017 +6.62(+2.65%)
Sep 16, 2019 248.69 251.41 247.61 249.50 1,152,696 -0.57(-0.23%)
Sep 13, 2019 252.12 252.90 249.06 250.07 1,361,500 -1.81(-0.72%)
Sep 12, 2019 253.69 257.29 251.15 251.88 1,285,826 -0.12(-0.05%)
Sep 11, 2019 253.00 253.68 249.21 252.00 1,426,190 -0.35(-0.14%)
Sep 10, 2019 259.18 260.86 250.85 252.35 2,095,742 -8.41(-3.23%)
Sep 09, 2019 268.93 269.57 259.58 260.76 1,089,658 -6.99(-2.61%)
Sep 06, 2019 265.52 268.55 264.96 267.75 1,112,500 +2.92(+1.10%)
Sep 05, 2019 262.32 265.49 260.67 264.83 1,191,127 +5.63(+2.17%)
Sep 04, 2019 260.44 260.62 256.91 259.20 1,492,080 +0.53(+0.20%)
Sep 03, 2019 259.44 261.29 258.13 258.67 1,295,716 -1.52(-0.58%)
Aug 30, 2019 262.75 262.84 259.58 260.19 1,455,300 -0.56(-0.21%)
Aug 29, 2019 261.13 262.29 259.48 260.75 1,102,649 +2.03(+0.78%)
Aug 28, 2019 256.99 258.95 254.34 258.72 1,034,133 +1.46(+0.57%)
Aug 27, 2019 259.02 259.40 255.80 257.26 1,026,238 +0.06(+0.02%)
Aug 26, 2019 258.77 259.99 255.36 257.20 1,327,338 +0.16(+0.06%)
Aug 23, 2019 262.01 263.19 255.44 257.04 1,390,900 -6.28(-2.38%)
Aug 22, 2019 265.32 266.22 260.87 263.32 1,058,977 -1.30(-0.49%)
Aug 21, 2019 262.62 265.62 262.26 264.62 1,133,609 +3.38(+1.29%)
Aug 20, 2019 259.69 263.17 259.00 261.24 1,013,810 +0.56(+0.21%)
Aug 19, 2019 259.37 261.61 258.36 260.68 1,321,893 +4.00(+1.56%)
Aug 16, 2019 254.62 257.67 254.00 256.68 2,637,700 +3.51(+1.39%)
Aug 15, 2019 250.78 254.07 248.88 253.17 919,203 +4.56(+1.83%)
Aug 14, 2019 254.59 256.32 247.89 248.61 1,339,034 -9.76(-3.78%)
Aug 13, 2019 255.12 259.09 252.49 258.37 1,022,933 +4.19(+1.65%)
Aug 12, 2019 254.62 255.66 251.60 254.18 608,903 -2.01(-0.78%)
Aug 09, 2019 256.84 258.02 253.16 256.19 1,337,200 -1.59(-0.62%)
Aug 08, 2019 251.75 258.59 251.15 257.78 1,746,910 +9.10(+3.66%)
Aug 07, 2019 244.00 250.34 241.85 248.68 1,435,821 +2.86(+1.16%)
Aug 06, 2019 245.34 247.04 242.53 245.82 2,488,716 +1.64(+0.67%)
Aug 05, 2019 251.37 251.37 242.24 244.18 1,736,882 -9.77(-3.85%)
Aug 02, 2019 256.95 258.12 252.68 253.95 1,335,200 -3.27(-1.27%)
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.