S&P Global Inc (NY: SPGI )

346.75 -6.06 (-1.72%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 183.06 183.06 183.06 0 +3.62(+2.02%)
Mar 28, 2018 180.49 181.87 177.07 179.44 1,213,867 -0.56(-0.31%)
Mar 27, 2018 184.32 185.11 178.79 180.00 2,221,479 -3.27(-1.78%)
Mar 26, 2018 181.90 184.68 180.26 183.27 1,951,978 +4.59(+2.57%)
Mar 23, 2018 182.01 183.36 178.44 178.68 1,302,531 -2.48(-1.37%)
Mar 22, 2018 184.00 185.14 181.03 181.16 1,349,673 -4.53(-2.44%)
Mar 21, 2018 187.92 188.48 185.65 185.69 1,536,127 -1.76(-0.94%)
Mar 20, 2018 183.76 188.17 182.70 187.46 1,345,806 +4.98(+2.73%)
Mar 19, 2018 184.28 185.51 181.71 182.48 1,211,139 -1.97(-1.07%)
Mar 16, 2018 184.98 186.80 183.90 184.45 1,916,903 -0.19(-0.10%)
Mar 15, 2018 184.62 186.05 183.41 184.64 741,777 +0.32(+0.17%)
Mar 14, 2018 187.69 183.91 184.32 998,160 -3.36(-1.79%)
Mar 13, 2018 188.99 189.48 187.15 187.69 1,599,124 -0.07(-0.04%)
Mar 12, 2018 186.01 188.48 185.76 187.75 1,470,854 +0.96(+0.51%)
Mar 09, 2018 185.81 187.88 184.95 186.80 3,731,206 +2.36(+1.28%)
Mar 08, 2018 182.04 184.62 181.62 184.44 2,836,282 +2.68(+1.48%)
Mar 07, 2018 179.24 181.76 2,132,943 -1.24(-0.68%)
Mar 06, 2018 182.72 183.39 180.41 182.99 886,002 +0.59(+0.33%)
Mar 05, 2018 179.55 183.00 178.25 182.40 900,531 +1.29(+0.71%)
Mar 02, 2018 179.99 181.63 177.81 181.11 1,171,051 -0.48(-0.26%)
Mar 01, 2018 183.14 184.91 179.79 181.59 1,811,213 -2.18(-1.19%)
Feb 28, 2018 185.88 187.73 183.69 183.77 1,312,818 -1.28(-0.69%)
Feb 27, 2018 185.20 187.29 184.62 185.05 1,334,346 -0.15(-0.08%)
Feb 26, 2018 184.40 185.25 183.43 185.21 1,356,788 +1.56(+0.85%)
Feb 23, 2018 180.36 183.88 179.99 183.65 1,163,571 +4.14(+2.31%)
Feb 22, 2018 179.51 1,076,557 +0.26(+0.14%)
Feb 21, 2018 179.27 182.73 179.19 179.25 1,252,457 -0.31(-0.17%)
Feb 20, 2018 180.06 182.02 178.85 179.55 981,809 -1.32(-0.73%)
Feb 16, 2018 180.87 180.87 180.87 0 +0.34(+0.19%)
Feb 15, 2018 178.98 180.83 176.50 180.53 1,601,615 +2.76(+1.55%)
Feb 14, 2018 173.15 178.11 172.27 177.77 1,640,411 +3.91(+2.25%)
Feb 13, 2018 171.43 174.32 171.43 173.86 1,567,550 +1.51(+0.88%)
Feb 12, 2018 172.00 175.23 170.23 172.35 1,804,078 +2.73(+1.61%)
Feb 09, 2018 167.23 170.91 162.50 169.62 2,497,934 +4.00(+2.42%)
Feb 08, 2018 174.68 176.94 165.46 165.61 2,774,249 -8.96(-5.13%)
Feb 07, 2018 171.80 176.42 167.25 174.57 2,517,862 +2.61(+1.52%)
Feb 06, 2018 158.58 172.96 158.57 171.97 5,842,030 +7.52(+4.57%)
Feb 05, 2018 169.18 170.49 161.17 164.45 1,658,041 -5.01(-2.95%)
Feb 02, 2018 173.49 173.78 169.43 169.45 1,170,857 -4.46(-2.57%)
Feb 01, 2018 172.39 174.85 172.00 173.92 1,153,381 +0.86(+0.50%)
Jan 31, 2018 172.80 174.35 172.68 173.06 1,301,537 +0.73(+0.42%)
Jan 30, 2018 172.76 174.48 172.00 172.33 1,276,338 -0.67(-0.39%)
Jan 29, 2018 175.64 177.11 172.89 173.00 1,115,143 -2.64(-1.50%)
Jan 26, 2018 174.69 176.03 173.53 175.64 1,141,934 +1.83(+1.05%)
Jan 25, 2018 175.47 176.56 173.53 173.81 783,381 -1.17(-0.67%)
Jan 24, 2018 175.02 176.31 173.85 174.98 761,292 +0.17(+0.10%)
Jan 23, 2018 174.13 175.51 173.12 174.80 812,255 +0.75(+0.43%)
Jan 22, 2018 173.23 174.08 171.79 174.06 913,976 +0.97(+0.56%)
Jan 19, 2018 171.91 174.10 170.31 173.09 1,138,922 +2.39(+1.40%)
Jan 18, 2018 168.61 171.69 168.61 170.71 1,161,193 +1.77(+1.05%)
Jan 17, 2018 168.93 169.43 167.18 168.94 1,092,993 +0.92(+0.55%)
Jan 16, 2018 170.20 170.69 167.30 168.02 880,239 -1.73(-1.02%)
Jan 12, 2018 169.75 169.75 169.75 0 +1.19(+0.70%)
Jan 11, 2018 168.13 168.65 166.73 168.56 747,339 +0.75(+0.45%)
Jan 10, 2018 169.49 169.49 167.24 167.81 979,297 -1.56(-0.92%)
Jan 09, 2018 169.45 170.57 168.69 169.37 948,383 +0.06(+0.03%)
Jan 08, 2018 167.72 169.56 167.35 169.31 992,340 +1.41(+0.84%)
Jan 05, 2018 165.87 167.98 165.87 167.90 720,873 +2.22(+1.34%)
Jan 04, 2018 163.69 166.28 163.68 165.68 761,243 +2.45(+1.50%)
Jan 03, 2018 160.79 163.59 160.49 163.23 845,977 +2.58(+1.61%)
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.