S&P Global Inc (NY: SPGI )

364.14 -4.52 (-1.23%)
Streaming Delayed Price Updated: 9:42 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 158.07 159.22 155.99 158.13 1,729,065 +0.72(+0.45%)
Nov 29, 2017 158.84 160.41 156.37 157.41 1,120,345 -1.05(-0.66%)
Nov 28, 2017 157.65 158.47 156.33 158.46 1,078,613 +1.37(+0.87%)
Nov 27, 2017 156.53 157.47 156.28 157.10 706,958 +0.64(+0.41%)
Nov 24, 2017 155.83 156.92 155.69 156.46 266,176 +0.88(+0.56%)
Nov 22, 2017 156.32 156.32 155.05 155.58 591,226 -0.46(-0.29%)
Nov 21, 2017 155.07 156.61 154.60 156.04 1,988,190 +1.44(+0.93%)
Nov 20, 2017 153.61 155.28 153.04 154.60 1,106,515 +1.53(+1.00%)
Nov 17, 2017 152.41 153.75 151.46 153.07 977,324 +0.47(+0.31%)
Nov 16, 2017 151.50 154.02 151.50 152.61 1,145,300 +1.22(+0.81%)
Nov 15, 2017 150.40 151.78 149.39 151.39 1,101,119 -0.46(-0.30%)
Nov 14, 2017 150.26 152.44 149.59 151.84 987,361 +1.21(+0.80%)
Nov 13, 2017 149.37 151.36 149.18 150.63 828,479 +1.04(+0.69%)
Nov 10, 2017 150.32 150.50 149.38 149.59 713,017 -0.93(-0.61%)
Nov 09, 2017 151.92 152.48 149.13 150.52 790,256 -2.05(-1.34%)
Nov 08, 2017 151.19 152.98 150.46 152.57 1,103,202 +0.94(+0.62%)
Nov 07, 2017 151.32 152.15 150.78 151.62 1,012,454 +0.41(+0.27%)
Nov 06, 2017 150.67 152.13 150.10 151.22 1,060,769 -0.05(-0.03%)
Nov 03, 2017 148.93 151.37 147.46 151.26 1,841,657 +3.04(+2.05%)
Nov 02, 2017 149.57 148.07 148.22 1,352,796 -1.01(-0.68%)
Nov 01, 2017 149.73 150.69 148.80 149.23 1,580,003 +0.09(+0.06%)
Oct 31, 2017 149.20 150.38 146.08 149.15 2,893,365 +0.21(+0.14%)
Oct 30, 2017 153.96 154.03 148.84 148.94 1,794,625 -5.63(-3.64%)
Oct 27, 2017 157.07 157.12 154.23 154.57 1,791,706 -2.71(-1.72%)
Oct 26, 2017 155.45 158.39 154.51 157.28 2,701,444 +3.89(+2.54%)
Oct 25, 2017 154.32 154.69 152.68 153.39 1,307,587 -0.93(-0.61%)
Oct 24, 2017 154.47 155.04 153.56 154.32 905,802 -0.19(-0.12%)
Oct 23, 2017 155.47 153.96 154.51 679,709 +0.53(+0.34%)
Oct 20, 2017 152.77 154.00 152.53 153.99 1,064,311 +2.01(+1.32%)
Oct 19, 2017 152.97 153.42 151.49 151.98 1,475,175 -1.63(-1.06%)
Oct 18, 2017 154.39 154.69 153.58 153.61 1,006,375 -0.50(-0.33%)
Oct 17, 2017 155.14 155.25 153.60 154.11 899,986 -0.74(-0.48%)
Oct 16, 2017 154.25 154.92 154.01 154.86 1,097,098 +0.61(+0.40%)
Oct 13, 2017 153.73 155.33 153.03 154.25 1,039,255 +0.67(+0.43%)
Oct 12, 2017 151.86 154.09 151.58 153.58 1,042,550 +2.02(+1.33%)
Oct 11, 2017 151.23 151.74 150.61 151.56 1,910,439 +0.19(+0.13%)
Oct 10, 2017 151.79 152.01 151.26 151.37 667,068 -0.35(-0.23%)
Oct 09, 2017 151.47 152.10 150.91 151.72 554,514 +0.69(+0.45%)
Oct 06, 2017 151.97 152.34 150.61 151.03 813,809 -0.56(-0.37%)
Oct 05, 2017 152.24 152.51 151.09 151.60 901,946 -0.53(-0.35%)
Oct 04, 2017 151.88 152.34 151.57 152.13 722,041 +0.37(+0.25%)
Oct 03, 2017 149.97 152.08 149.65 151.76 719,879 +1.61(+1.07%)
Oct 02, 2017 149.51 150.66 149.09 150.15 810,954 +1.15(+0.77%)
Sep 29, 2017 148.01 149.03 147.65 148.99 634,767 +0.74(+0.50%)
Sep 28, 2017 147.49 148.25 147.08 148.25 955,983 +0.72(+0.49%)
Sep 27, 2017 147.51 147.53 762,674 -0.29(-0.19%)
Sep 26, 2017 148.24 148.88 147.49 147.81 907,589 -0.43(-0.29%)
Sep 25, 2017 149.25 149.57 147.30 148.24 1,068,313 -1.24(-0.83%)
Sep 22, 2017 148.42 150.10 148.33 149.48 861,277 +1.02(+0.69%)
Sep 21, 2017 148.16 148.79 147.65 148.46 563,191 -0.08(-0.05%)
Sep 20, 2017 148.70 149.05 148.02 148.54 670,387 +0.21(+0.14%)
Sep 19, 2017 147.63 148.37 146.91 148.33 927,211 +1.12(+0.76%)
Sep 18, 2017 147.34 147.49 146.66 147.20 881,410 +0.41(+0.28%)
Sep 15, 2017 146.50 147.18 146.10 146.79 1,139,201 +0.27(+0.18%)
Sep 14, 2017 145.89 146.56 145.65 146.53 649,325 +0.25(+0.17%)
Sep 13, 2017 146.09 146.53 145.79 146.28 661,711 -0.13(-0.09%)
Sep 12, 2017 145.74 146.45 145.34 146.41 616,071 +0.79(+0.54%)
Sep 11, 2017 146.22 146.51 145.02 145.62 934,999 +0.80(+0.55%)
Sep 08, 2017 144.01 145.46 143.30 144.82 908,992 +0.51(+0.35%)
Sep 07, 2017 144.66 145.19 144.00 144.31 928,080 +0.19(+0.13%)
Sep 06, 2017 146.31 146.51 144.06 144.12 1,899,682 -1.89(-1.29%)
Sep 05, 2017 146.01 147.75 145.65 146.01 883,482 -0.52(-0.35%)
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.