S&P Global Inc (NY: SPGI )

432.36 USD -3.91 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 194.00 195.93 191.72 191.80 1,257,851 -1.34(-0.69%)
Feb 27, 2018 193.29 195.47 192.69 193.14 1,278,478 -0.16(-0.08%)
Feb 26, 2018 192.46 193.34 191.45 193.30 1,299,980 +1.63(+0.85%)
Feb 23, 2018 188.24 191.91 187.85 191.67 1,114,853 +3.82(+2.03%)
Feb 22, 2018 187.85 1,028,737 +0.27(+0.14%)
Feb 21, 2018 187.60 191.22 187.52 187.58 1,196,823 -0.32(-0.17%)
Feb 20, 2018 188.43 190.48 187.16 187.90 938,197 -1.38(-0.73%)
Feb 16, 2018 189.28 189.28 189.28 0 +0.36(+0.19%)
Feb 15, 2018 187.30 189.24 184.71 188.92 1,530,472 +2.89(+1.55%)
Feb 14, 2018 181.20 186.39 180.28 186.03 1,567,544 +4.09(+2.25%)
Feb 13, 2018 179.40 182.42 179.40 181.94 1,497,920 +1.58(+0.88%)
Feb 12, 2018 180.00 183.38 178.14 180.36 1,723,941 +2.86(+1.61%)
Feb 09, 2018 175.00 178.86 170.05 177.50 2,386,976 +4.19(+2.42%)
Feb 08, 2018 182.80 185.17 173.15 173.31 2,651,017 -9.38(-5.13%)
Feb 07, 2018 179.79 184.62 175.02 182.69 2,406,019 +2.73(+1.52%)
Feb 06, 2018 165.95 181.00 165.94 179.96 5,582,527 +7.87(+4.57%)
Feb 05, 2018 177.04 178.41 168.66 172.09 1,584,391 -5.24(-2.95%)
Feb 02, 2018 181.55 181.86 177.31 177.33 1,118,848 -4.67(-2.57%)
Feb 01, 2018 180.40 182.98 180.00 182.00 1,102,148 +0.90(+0.50%)
Jan 31, 2018 180.83 182.45 180.71 181.10 1,243,723 +0.76(+0.42%)
Jan 30, 2018 180.79 182.59 180.00 180.34 1,219,643 -0.70(-0.39%)
Jan 29, 2018 183.80 185.34 180.93 181.04 1,065,609 -2.76(-1.50%)
Jan 26, 2018 182.81 184.21 181.60 183.80 1,091,210 +1.91(+1.05%)
Jan 25, 2018 183.63 184.77 181.60 181.89 748,584 -1.22(-0.67%)
Jan 24, 2018 183.16 184.50 181.93 183.11 727,476 +0.18(+0.10%)
Jan 23, 2018 182.23 183.67 181.17 182.93 776,175 +0.78(+0.43%)
Jan 22, 2018 181.28 182.17 179.78 182.15 873,378 +1.01(+0.56%)
Jan 19, 2018 179.90 182.19 178.23 181.14 1,088,331 +2.50(+1.40%)
Jan 18, 2018 176.45 179.67 176.45 178.64 1,109,613 +1.85(+1.05%)
Jan 17, 2018 176.78 177.31 174.95 176.79 1,044,443 +0.96(+0.55%)
Jan 16, 2018 178.11 178.62 175.08 175.83 841,139 -1.81(-1.02%)
Jan 12, 2018 177.64 177.64 177.64 0 +1.24(+0.70%)
Jan 11, 2018 175.95 176.49 174.48 176.40 714,143 +0.79(+0.45%)
Jan 10, 2018 177.37 177.37 175.01 175.61 935,797 -1.63(-0.92%)
Jan 09, 2018 177.33 178.50 176.53 177.24 906,256 +0.06(+0.03%)
Jan 08, 2018 175.52 177.44 175.13 177.18 948,261 +1.48(+0.84%)
Jan 05, 2018 173.58 175.79 173.58 175.70 688,852 +2.32(+1.34%)
Jan 04, 2018 171.30 174.01 171.29 173.38 727,429 +2.56(+1.50%)
Jan 03, 2018 168.26 171.19 167.95 170.82 808,399 +2.70(+1.61%)
Jan 02, 2018 169.74 170.30 167.99 168.12 941,830 -1.28(-0.76%)
Dec 29, 2017 169.40 169.40 169.40 0 -0.45(-0.26%)
Dec 28, 2017 169.49 169.93 168.60 169.85 394,904 +0.45(+0.27%)
Dec 27, 2017 167.95 169.89 167.76 169.40 664,114 +1.98(+1.18%)
Dec 26, 2017 168.29 168.76 166.67 167.42 553,672 -0.41(-0.24%)
Dec 22, 2017 169.26 169.64 167.63 167.83 874,718 -0.95(-0.56%)
Dec 21, 2017 170.43 171.25 168.58 168.78 701,562 -1.23(-0.72%)
Dec 20, 2017 171.08 172.31 169.44 170.01 1,391,197 -1.99(-1.16%)
Dec 19, 2017 171.42 172.21 170.54 172.00 1,017,492 +1.09(+0.64%)
Dec 18, 2017 169.49 171.39 169.16 170.91 1,268,691 +1.86(+1.10%)
Dec 15, 2017 168.90 169.93 168.46 169.05 1,713,836 +1.46(+0.87%)
Dec 14, 2017 169.00 170.00 167.46 167.59 1,250,731 -1.42(-0.84%)
Dec 13, 2017 172.54 173.22 168.94 169.01 2,066,854 -3.56(-2.06%)
Dec 12, 2017 172.57 174.07 171.45 172.57 1,333,258 +0.87(+0.51%)
Dec 11, 2017 171.28 172.30 170.62 171.70 1,161,602 +0.49(+0.29%)
Dec 08, 2017 170.02 171.21 169.40 171.21 932,742 +1.68(+0.99%)
Dec 07, 2017 168.22 169.93 167.76 169.53 544,718 +0.91(+0.54%)
Dec 06, 2017 168.04 169.40 167.77 168.62 666,401 +0.73(+0.43%)
Dec 05, 2017 168.04 171.10 167.50 167.89 1,055,015 +0.43(+0.26%)
Dec 04, 2017 167.38 167.38 162.25 167.46 1,213,874 +1.29(+0.78%)
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.