S&P Global Inc (NY: SPGI )

392.29 +6.12 (+1.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 169.12 170.72 168.41 169.94 944,800 +1.64(+0.97%)
Dec 28, 2018 169.51 170.60 166.42 168.30 1,135,300 -0.84(-0.50%)
Dec 27, 2018 163.01 169.17 161.97 169.14 1,565,930 +4.22(+2.56%)
Dec 26, 2018 159.48 164.96 156.68 164.92 1,992,405 +5.92(+3.72%)
Dec 24, 2018 160.80 160.92 158.48 159.00 2,033,900 -2.60(-1.61%)
Dec 21, 2018 165.56 168.54 161.60 161.60 3,928,900 -3.96(-2.39%)
Dec 20, 2018 166.29 167.25 164.49 165.56 2,967,770 -1.45(-0.87%)
Dec 19, 2018 167.73 170.69 164.92 167.01 2,527,152 -0.98(-0.58%)
Dec 18, 2018 167.45 169.69 166.17 167.99 1,906,101 +1.70(+1.02%)
Dec 17, 2018 166.39 167.39 165.14 166.29 2,424,454 -0.33(-0.20%)
Dec 14, 2018 167.72 169.53 166.28 166.62 1,813,000 -2.92(-1.72%)
Dec 13, 2018 169.77 170.59 169.05 169.54 1,765,098 +0.39(+0.23%)
Dec 12, 2018 169.47 171.16 168.51 169.15 2,106,178 +2.35(+1.41%)
Dec 11, 2018 170.81 171.17 166.23 166.80 1,848,513 -2.32(-1.37%)
Dec 10, 2018 169.11 170.23 166.05 169.12 2,256,786 -0.02(-0.01%)
Dec 07, 2018 175.28 175.62 168.19 169.14 2,728,400 -4.35(-2.51%)
Dec 06, 2018 174.50 175.64 170.85 173.49 3,663,483 -4.13(-2.33%)
Dec 04, 2018 184.58 184.71 177.38 177.62 2,417,500 -7.58(-4.09%)
Dec 03, 2018 185.74 186.30 183.30 185.20 1,447,552 +2.34(+1.28%)
Nov 30, 2018 180.27 183.16 179.70 182.86 2,376,200 +2.51(+1.39%)
Nov 29, 2018 182.88 183.29 180.25 180.35 1,053,238 -2.84(-1.55%)
Nov 28, 2018 177.28 183.24 176.68 183.19 2,178,129 +6.15(+3.47%)
Nov 27, 2018 176.19 177.13 174.83 177.04 968,810 -0.36(-0.20%)
Nov 26, 2018 177.26 177.93 175.18 177.40 1,358,926 +2.65(+1.52%)
Nov 23, 2018 176.00 176.51 174.75 174.75 558,000 -2.89(-1.63%)
Nov 21, 2018 177.64 177.64 177.64 0 +2.14(+1.22%)
Nov 20, 2018 175.25 176.60 173.12 175.50 2,150,978 -1.78(-1.00%)
Nov 19, 2018 181.08 181.61 176.89 177.28 1,492,447 -4.05(-2.23%)
Nov 16, 2018 180.16 183.15 179.76 181.33 1,100,600 +0.23(+0.13%)
Nov 15, 2018 178.40 181.67 176.70 181.10 1,618,718 +2.02(+1.13%)
Nov 14, 2018 182.37 184.14 177.32 179.08 1,915,077 -0.99(-0.55%)
Nov 13, 2018 181.99 182.40 179.30 180.07 1,924,779 -2.14(-1.17%)
Nov 12, 2018 186.42 186.42 182.01 182.21 1,597,469 -4.06(-2.18%)
Nov 09, 2018 187.21 187.88 184.21 186.27 1,327,700 -1.89(-1.00%)
Nov 08, 2018 186.58 188.25 185.18 188.16 1,524,709 +1.44(+0.77%)
Nov 07, 2018 184.87 187.41 184.87 186.72 2,208,207 +3.27(+1.78%)
Nov 06, 2018 182.48 185.87 182.48 183.45 1,887,594 +0.24(+0.13%)
Nov 05, 2018 183.44 184.28 181.85 183.21 1,135,842 +0.23(+0.13%)
Nov 02, 2018 188.01 188.49 181.51 182.98 1,590,800 +0.21(+0.11%)
Nov 01, 2018 182.26 183.37 181.19 182.77 1,807,881 +0.45(+0.25%)
Oct 31, 2018 178.45 184.75 178.45 182.32 2,904,399 +5.71(+3.23%)
Oct 30, 2018 172.94 176.70 172.60 176.61 2,255,609 +4.36(+2.53%)
Oct 29, 2018 172.92 176.09 170.29 172.25 2,851,962 +0.84(+0.49%)
Oct 26, 2018 172.74 173.55 166.11 171.41 3,146,500 -5.76(-3.25%)
Oct 25, 2018 180.48 180.69 170.75 177.17 3,640,190 -0.64(-0.36%)
Oct 24, 2018 184.29 186.09 176.92 177.81 2,176,228 -6.04(-3.29%)
Oct 23, 2018 182.35 185.16 181.30 183.85 1,899,431 -5.08(-2.69%)
Oct 22, 2018 188.99 191.00 187.55 188.93 1,568,549 +0.59(+0.31%)
Oct 19, 2018 187.37 190.15 187.13 188.34 1,161,700 +1.42(+0.76%)
Oct 18, 2018 189.70 190.72 186.54 186.92 1,309,167 -3.71(-1.95%)
Oct 17, 2018 188.98 191.63 188.14 190.63 1,119,244 +0.74(+0.39%)
Oct 16, 2018 186.10 190.08 184.96 189.89 1,275,762 +5.67(+3.08%)
Oct 15, 2018 186.07 186.09 183.55 184.22 1,370,514 -2.25(-1.21%)
Oct 12, 2018 183.51 187.05 183.08 186.47 2,266,700 +6.44(+3.58%)
Oct 11, 2018 181.72 185.05 178.86 180.03 2,010,743 -2.14(-1.17%)
Oct 10, 2018 188.12 188.12 182.17 182.17 2,092,076 -5.65(-3.01%)
Oct 09, 2018 188.11 189.99 187.51 187.82 1,606,352 -2.19(-1.15%)
Oct 08, 2018 192.52 193.50 187.91 190.01 1,500,512 -3.59(-1.85%)
Oct 05, 2018 193.08 194.79 191.74 193.60 1,080,600 +0.61(+0.32%)
Oct 04, 2018 196.07 196.66 192.29 192.99 1,613,396 -2.71(-1.38%)
Oct 03, 2018 197.62 198.71 195.69 195.70 1,289,054 -1.00(-0.51%)
Oct 02, 2018 199.00 199.22 196.33 196.70 1,203,148 -2.71(-1.36%)
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.