S&P Global Inc (NY: SPGI )

357.91 +0.49 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 171.83 177.90 171.83 175.56 3,016,281 +5.50(+3.23%)
Oct 30, 2018 166.53 170.15 166.20 170.06 2,342,498 +4.20(+2.53%)
Oct 29, 2018 166.51 169.56 163.97 165.86 2,961,824 +0.81(+0.49%)
Oct 26, 2018 166.33 167.11 159.95 165.05 3,267,708 -5.55(-3.25%)
Oct 25, 2018 173.78 173.99 164.42 170.60 3,780,416 -0.62(-0.36%)
Oct 24, 2018 177.45 179.19 170.36 171.22 2,260,060 -5.81(-3.28%)
Oct 23, 2018 175.59 178.30 174.57 177.03 1,972,600 -4.89(-2.69%)
Oct 22, 2018 181.98 183.91 180.59 181.92 1,628,972 +0.57(+0.31%)
Oct 19, 2018 180.42 183.10 180.19 181.35 1,206,450 +1.37(+0.76%)
Oct 18, 2018 182.66 183.65 179.62 179.99 1,359,598 -3.57(-1.95%)
Oct 17, 2018 181.97 184.52 181.16 183.56 1,162,359 +0.71(+0.39%)
Oct 16, 2018 179.20 183.03 178.10 182.85 1,324,906 +5.46(+3.08%)
Oct 15, 2018 179.17 179.19 176.74 177.39 1,423,308 -2.17(-1.21%)
Oct 12, 2018 176.70 180.11 176.29 179.55 2,354,017 +6.20(+3.58%)
Oct 11, 2018 174.98 178.19 172.23 173.35 2,088,200 -2.06(-1.17%)
Oct 10, 2018 181.14 181.14 175.41 175.41 2,172,666 -5.44(-3.01%)
Oct 09, 2018 181.13 182.94 180.56 180.85 1,668,231 -2.11(-1.15%)
Oct 08, 2018 185.38 186.32 180.94 182.96 1,558,314 -3.46(-1.85%)
Oct 05, 2018 185.92 187.56 184.63 186.42 1,122,226 +0.59(+0.32%)
Oct 04, 2018 188.80 189.37 185.16 185.83 1,675,546 -2.61(-1.39%)
Oct 03, 2018 190.29 191.34 188.43 188.44 1,338,710 -0.96(-0.51%)
Oct 02, 2018 191.62 191.83 189.05 189.40 1,249,495 -2.61(-1.36%)
Oct 01, 2018 189.21 192.14 189.02 192.01 1,817,944 +3.87(+2.06%)
Sep 28, 2018 195.37 196.32 188.09 188.14 2,656,227 -8.32(-4.23%)
Sep 27, 2018 198.35 199.26 196.31 196.46 990,005 -1.20(-0.61%)
Sep 26, 2018 198.96 199.35 197.15 197.67 1,175,756 -1.48(-0.74%)
Sep 25, 2018 202.42 203.10 198.72 199.15 1,454,856 -3.35(-1.65%)
Sep 24, 2018 202.68 203.42 201.32 202.50 726,297 -1.12(-0.55%)
Sep 21, 2018 207.03 207.03 202.59 203.62 2,093,244 -1.58(-0.77%)
Sep 20, 2018 205.95 206.11 203.77 205.20 868,884 +0.13(+0.06%)
Sep 19, 2018 205.72 206.78 204.15 205.07 1,101,432 -0.56(-0.27%)
Sep 18, 2018 203.28 205.72 202.00 205.63 743,624 +2.12(+1.04%)
Sep 17, 2018 204.98 205.71 203.26 203.51 1,044,736 -2.50(-1.22%)
Sep 14, 2018 204.18 206.10 204.00 206.01 1,123,680 +2.00(+0.98%)
Sep 13, 2018 202.85 204.27 202.09 204.01 726,719 +1.81(+0.90%)
Sep 12, 2018 201.65 203.28 201.08 202.20 973,438 +0.51(+0.25%)
Sep 11, 2018 200.54 201.82 200.00 201.69 669,776 +1.17(+0.58%)
Sep 10, 2018 200.18 200.72 198.71 200.53 785,010 +1.32(+0.66%)
Sep 07, 2018 198.76 201.44 198.66 199.21 863,530 -0.14(-0.07%)
Sep 06, 2018 197.87 199.66 197.45 199.34 1,059,766 +1.96(+0.99%)
Sep 05, 2018 200.16 200.78 197.08 197.39 1,139,150 -2.67(-1.33%)
Sep 04, 2018 199.78 201.19 198.68 200.05 1,184,008 +0.68(+0.34%)
Aug 31, 2018 199.37 199.37 199.37 0 +1.33(+0.67%)
Aug 30, 2018 198.09 199.05 197.81 198.04 941,657 -0.58(-0.29%)
Aug 29, 2018 195.07 198.85 194.75 198.62 1,150,156 +3.01(+1.54%)
Aug 28, 2018 196.91 198.19 195.33 195.60 1,254,344 -1.02(-0.52%)
Aug 27, 2018 196.42 197.97 195.76 196.63 911,717 +1.78(+0.91%)
Aug 24, 2018 195.06 195.66 194.47 194.84 576,450 +0.00(+0.00%)
Aug 23, 2018 194.98 196.56 194.59 194.84 790,722 -0.07(-0.03%)
Aug 22, 2018 195.82 196.73 194.84 194.91 725,300 -1.37(-0.70%)
Aug 21, 2018 196.17 197.22 195.81 196.28 1,365,117 +0.41(+0.21%)
Aug 20, 2018 195.37 196.38 195.16 195.87 610,030 +0.78(+0.40%)
Aug 17, 2018 194.90 195.48 194.06 195.09 676,290 +0.40(+0.21%)
Aug 16, 2018 194.97 195.57 194.25 194.69 669,245 +0.93(+0.48%)
Aug 15, 2018 193.33 195.56 192.46 193.76 881,388 -1.30(-0.66%)
Aug 14, 2018 193.95 195.41 193.80 195.06 532,716 +2.44(+1.27%)
Aug 13, 2018 193.37 194.24 192.48 192.62 990,722 -0.76(-0.39%)
Aug 10, 2018 192.55 193.96 191.87 193.38 878,261 +0.36(+0.18%)
Aug 09, 2018 193.81 194.72 192.94 193.02 762,092 -0.38(-0.20%)
Aug 08, 2018 194.20 195.17 192.88 193.40 835,904 -0.85(-0.44%)
Aug 07, 2018 191.46 194.85 191.20 194.25 1,659,481 +3.55(+1.86%)
Aug 06, 2018 190.19 191.09 189.89 190.69 1,055,523 +0.43(+0.23%)
Aug 03, 2018 190.25 190.33 188.47 190.26 1,075,027 +0.77(+0.41%)
Aug 02, 2018 188.93 190.39 188.29 189.49 1,822,589 -0.43(-0.23%)
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.