S&P Global Inc (NY: SPGI )

359.80 -2.78 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 161.88 161.88 161.88 0 -0.43(-0.26%)
Dec 28, 2017 161.96 162.38 161.11 162.31 413,261 +0.43(+0.27%)
Dec 27, 2017 160.49 162.34 160.31 161.88 694,985 +1.89(+1.18%)
Dec 26, 2017 160.81 161.26 159.27 159.98 579,409 -0.39(-0.24%)
Dec 22, 2017 161.74 162.10 160.18 160.38 915,379 -0.91(-0.56%)
Dec 21, 2017 162.86 163.64 161.09 161.28 734,174 -1.18(-0.72%)
Dec 20, 2017 163.48 164.66 161.91 162.46 1,455,866 -1.90(-1.16%)
Dec 19, 2017 163.81 164.56 162.97 164.36 1,064,790 +1.04(+0.64%)
Dec 18, 2017 161.96 163.78 161.65 163.32 1,327,666 +1.78(+1.10%)
Dec 15, 2017 161.40 162.38 160.98 161.54 1,793,503 +1.40(+0.87%)
Dec 14, 2017 161.49 162.45 160.02 160.15 1,308,871 -1.36(-0.84%)
Dec 13, 2017 164.88 165.53 161.44 161.50 2,162,931 -3.40(-2.06%)
Dec 12, 2017 164.90 166.34 163.83 164.90 1,395,234 +0.83(+0.51%)
Dec 11, 2017 163.67 164.65 163.05 164.07 1,215,599 +0.47(+0.29%)
Dec 08, 2017 162.47 163.60 161.88 163.60 976,100 +1.61(+0.99%)
Dec 07, 2017 160.75 162.38 160.31 162.00 570,039 +0.87(+0.54%)
Dec 06, 2017 160.58 161.88 160.32 161.13 697,378 +0.70(+0.44%)
Dec 05, 2017 160.58 163.50 160.06 160.43 1,104,057 +0.41(+0.26%)
Dec 04, 2017 159.94 159.94 155.04 160.02 1,270,300 +1.23(+0.78%)
Dec 01, 2017 157.92 159.16 155.93 158.79 1,102,493 +0.66(+0.42%)
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%)
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.