S&P Global Inc (NY: SPGI )

454.53 USD -9.00 (-1.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 165.42 166.62 163.24 165.48 1,652,260 +0.75(+0.46%)
Nov 29, 2017 166.22 167.87 163.64 164.73 1,070,580 -1.10(-0.66%)
Nov 28, 2017 164.98 165.84 163.60 165.83 1,030,701 +1.43(+0.87%)
Nov 27, 2017 163.81 164.79 163.54 164.40 675,555 +0.26(+0.16%)
Nov 24, 2017 163.48 164.63 163.34 164.14 253,718 +0.92(+0.56%)
Nov 22, 2017 164.00 164.00 162.66 163.22 563,553 -0.48(-0.29%)
Nov 21, 2017 162.69 164.30 162.19 163.70 1,895,129 +1.51(+0.93%)
Nov 20, 2017 161.15 162.91 160.56 162.19 1,054,723 +1.60(+1.00%)
Nov 17, 2017 159.89 161.30 158.90 160.59 931,579 +0.49(+0.31%)
Nov 16, 2017 158.94 161.58 158.94 160.10 1,091,692 +1.28(+0.81%)
Nov 15, 2017 157.79 159.23 156.73 158.82 1,049,579 -0.48(-0.30%)
Nov 14, 2017 157.64 159.92 156.94 159.30 941,146 +1.27(+0.80%)
Nov 13, 2017 156.70 158.79 156.50 158.03 789,701 +1.09(+0.69%)
Nov 10, 2017 157.70 157.89 156.72 156.94 679,643 -0.97(-0.61%)
Nov 09, 2017 159.38 159.97 156.45 157.91 753,267 -2.15(-1.34%)
Nov 08, 2017 158.62 160.49 157.85 160.06 1,051,565 +0.99(+0.62%)
Nov 07, 2017 158.75 159.62 158.18 159.07 965,065 +0.43(+0.27%)
Nov 06, 2017 158.07 159.60 157.47 158.64 1,011,118 -0.05(-0.03%)
Nov 03, 2017 156.24 158.80 154.70 158.69 1,755,455 +3.19(+2.05%)
Nov 02, 2017 156.92 155.34 155.50 1,289,476 -1.06(-0.68%)
Nov 01, 2017 157.08 158.09 156.11 156.56 1,506,048 +0.09(+0.06%)
Oct 31, 2017 156.53 157.76 153.25 156.47 2,757,936 +0.22(+0.14%)
Oct 30, 2017 161.52 161.59 156.15 156.25 1,710,625 -5.91(-3.64%)
Oct 27, 2017 164.78 164.83 161.80 162.16 1,707,842 -2.84(-1.72%)
Oct 26, 2017 163.08 166.17 162.10 165.00 2,574,998 +4.08(+2.54%)
Oct 25, 2017 161.90 162.29 160.18 160.92 1,246,383 -0.98(-0.61%)
Oct 24, 2017 162.05 162.65 161.10 161.90 863,405 -0.20(-0.12%)
Oct 23, 2017 163.11 161.52 162.10 647,894 +0.55(+0.34%)
Oct 20, 2017 160.27 161.56 160.02 161.55 1,014,494 +2.11(+1.32%)
Oct 19, 2017 160.48 160.95 158.93 159.44 1,406,127 -1.71(-1.06%)
Oct 18, 2017 161.97 162.29 161.12 161.15 959,270 -0.53(-0.33%)
Oct 17, 2017 162.76 162.87 161.14 161.68 857,861 -0.78(-0.48%)
Oct 16, 2017 161.82 162.53 161.57 162.46 1,045,747 +0.64(+0.40%)
Oct 13, 2017 161.28 162.96 160.55 161.82 990,611 +0.70(+0.43%)
Oct 12, 2017 159.32 161.66 159.02 161.12 993,752 +2.12(+1.33%)
Oct 11, 2017 158.66 159.19 158.01 159.00 1,821,018 +0.20(+0.13%)
Oct 10, 2017 159.24 159.48 158.69 158.80 635,845 -0.37(-0.23%)
Oct 09, 2017 158.91 159.57 158.32 159.17 528,559 +0.72(+0.45%)
Oct 06, 2017 159.43 159.82 158.01 158.45 775,718 -0.59(-0.37%)
Oct 05, 2017 159.72 160.00 158.51 159.04 859,729 -0.56(-0.35%)
Oct 04, 2017 159.34 159.82 159.01 159.60 688,245 +0.39(+0.24%)
Oct 03, 2017 157.33 159.55 157.00 159.21 686,184 +1.69(+1.07%)
Oct 02, 2017 156.85 158.06 156.41 157.52 772,996 +1.21(+0.77%)
Sep 29, 2017 155.28 156.35 154.90 156.31 605,056 +0.78(+0.50%)
Sep 28, 2017 154.73 155.53 154.30 155.53 911,237 +0.76(+0.49%)
Sep 27, 2017 154.75 154.77 726,976 -0.30(-0.19%)
Sep 26, 2017 155.52 156.19 154.73 155.07 865,108 -0.45(-0.29%)
Sep 25, 2017 156.58 156.91 154.54 155.52 1,018,309 -1.30(-0.83%)
Sep 22, 2017 155.71 157.47 155.62 156.82 820,964 +1.07(+0.69%)
Sep 21, 2017 155.44 156.10 154.90 155.75 536,830 -0.08(-0.05%)
Sep 20, 2017 156.00 156.37 155.29 155.83 639,009 +0.22(+0.14%)
Sep 19, 2017 154.88 155.66 154.12 155.61 883,812 +1.18(+0.76%)
Sep 18, 2017 154.58 154.73 153.86 154.43 840,154 +0.43(+0.28%)
Sep 15, 2017 153.69 154.41 153.27 154.00 1,085,879 +0.28(+0.18%)
Sep 14, 2017 153.05 153.76 152.80 153.72 618,933 +0.26(+0.17%)
Sep 13, 2017 153.26 153.72 152.95 153.46 630,739 -0.14(-0.09%)
Sep 12, 2017 152.90 153.64 152.48 153.60 587,235 +0.83(+0.54%)
Sep 11, 2017 153.40 153.71 152.14 152.77 891,235 +0.84(+0.55%)
Sep 08, 2017 151.08 152.60 150.34 151.93 866,445 +0.53(+0.35%)
Sep 07, 2017 151.76 152.32 151.07 151.40 884,640 +0.20(+0.13%)
Sep 06, 2017 153.49 153.71 151.13 151.20 1,810,764 -1.98(-1.29%)
Sep 05, 2017 153.18 155.00 152.80 153.18 842,129 -0.54(-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.