S&P Global Inc (NY: SPGI )

406.70 USD +7.18 (+1.80%)
Streaming Delayed Price Updated: 12:51 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 129.16 131.52 128.88 130.74 1,408,046 +1.34(+1.04%)
Mar 30, 2017 128.32 129.50 128.05 129.40 641,943 +1.09(+0.85%)
Mar 29, 2017 128.61 128.68 127.75 128.31 774,203 -0.41(-0.32%)
Mar 28, 2017 128.31 129.22 127.83 128.72 774,961 +0.27(+0.21%)
Mar 27, 2017 128.54 129.08 127.97 128.45 1,147,761 -1.24(-0.96%)
Mar 24, 2017 129.48 130.80 128.89 129.69 982,362 +0.54(+0.42%)
Mar 23, 2017 128.54 130.04 127.88 129.15 858,652 +0.66(+0.51%)
Mar 22, 2017 128.25 128.69 127.28 128.49 2,042,672 +0.29(+0.23%)
Mar 21, 2017 130.51 130.99 127.77 128.20 1,063,631 -1.49(-1.15%)
Mar 20, 2017 129.92 130.23 129.21 129.69 1,261,416 -0.30(-0.23%)
Mar 17, 2017 131.30 131.63 129.87 129.99 2,153,129 -1.75(-1.33%)
Mar 16, 2017 130.53 131.85 130.53 131.74 1,035,691 +1.39(+1.07%)
Mar 15, 2017 131.75 132.25 128.92 130.35 2,640,596 -1.82(-1.38%)
Mar 14, 2017 132.34 133.08 131.57 132.17 619,261 -0.42(-0.32%)
Mar 13, 2017 132.00 132.95 131.95 132.59 871,887 +0.90(+0.68%)
Mar 10, 2017 131.50 132.08 130.65 131.69 1,166,533 +0.63(+0.48%)
Mar 09, 2017 130.74 131.52 130.50 131.06 705,320 +0.48(+0.37%)
Mar 08, 2017 131.06 131.29 130.34 130.58 655,630 -0.11(-0.08%)
Mar 07, 2017 130.26 131.20 130.26 130.69 773,605 +0.26(+0.20%)
Mar 06, 2017 129.12 130.83 129.12 130.43 796,810 +0.79(+0.61%)
Mar 03, 2017 130.11 130.54 129.46 129.64 1,239,226 -0.36(-0.28%)
Mar 02, 2017 130.15 130.69 129.70 130.00 2,024,651 +0.00(+0.00%)
Mar 01, 2017 131.10 131.20 129.82 130.00 2,468,476 +0.53(+0.41%)
Feb 28, 2017 130.00 130.16 129.22 129.47 1,432,736 -0.52(-0.40%)
Feb 27, 2017 130.43 130.74 129.75 129.99 946,656 -0.83(-0.63%)
Feb 24, 2017 130.02 130.96 129.50 130.82 971,038 +0.04(+0.03%)
Feb 23, 2017 130.38 131.26 129.39 130.78 713,414 +0.00(+0.00%)
Feb 22, 2017 129.99 130.84 129.93 130.78 906,394 +0.02(+0.02%)
Feb 21, 2017 130.32 131.06 129.93 130.76 1,273,529 +0.37(+0.28%)
Feb 17, 2017 130.39 130.39 130.39 0 +1.78(+1.38%)
Feb 16, 2017 128.24 128.96 127.45 128.61 832,139 +0.28(+0.22%)
Feb 15, 2017 126.52 128.68 126.30 128.33 908,024 +1.41(+1.11%)
Feb 14, 2017 126.36 127.43 126.21 126.92 1,254,885 +0.39(+0.31%)
Feb 13, 2017 126.94 127.37 126.07 126.53 1,016,643 +0.24(+0.19%)
Feb 10, 2017 126.21 126.56 125.46 126.29 1,056,246 +0.08(+0.06%)
Feb 09, 2017 125.08 126.46 125.02 126.21 850,334 +1.13(+0.90%)
Feb 08, 2017 126.00 126.75 124.64 125.08 917,887 -0.76(-0.60%)
Feb 07, 2017 125.25 128.49 125.00 125.84 2,341,737 +2.96(+2.41%)
Feb 06, 2017 122.12 123.17 121.89 122.88 1,164,614 +0.28(+0.23%)
Feb 03, 2017 121.59 122.96 121.11 122.60 1,118,404 +2.18(+1.81%)
Feb 02, 2017 119.16 120.55 118.79 120.42 782,877 +0.85(+0.71%)
Feb 01, 2017 120.67 120.81 119.07 119.57 764,477 -0.61(-0.51%)
Jan 31, 2017 120.37 121.28 119.66 120.18 1,283,185 -0.44(-0.36%)
Jan 30, 2017 120.97 120.97 119.05 120.62 754,208 -0.07(-0.06%)
Jan 27, 2017 121.04 121.11 120.42 120.69 718,552 -0.43(-0.36%)
Jan 26, 2017 120.64 122.21 120.64 121.12 1,495,942 +0.69(+0.57%)
Jan 25, 2017 117.42 120.54 117.00 120.43 1,502,653 +3.51(+3.00%)
Jan 24, 2017 116.38 117.22 115.62 116.92 1,100,997 +0.81(+0.70%)
Jan 23, 2017 115.90 116.35 114.90 116.11 902,982 +0.11(+0.09%)
Jan 20, 2017 114.85 116.16 114.41 116.00 1,450,517 +1.60(+1.40%)
Jan 19, 2017 114.24 115.27 114.23 114.40 1,027,572 +0.00(+0.00%)
Jan 18, 2017 114.42 114.62 112.94 114.40 1,706,817 +0.46(+0.40%)
Jan 17, 2017 111.94 114.40 111.94 113.94 1,649,427 +1.52(+1.35%)
Jan 13, 2017 112.42 112.42 112.42 0 -0.17(-0.15%)
Jan 12, 2017 111.89 113.06 110.91 112.59 1,155,332 +0.62(+0.55%)
Jan 11, 2017 111.47 112.09 110.54 111.97 1,296,628 +0.62(+0.56%)
Jan 10, 2017 112.98 112.98 110.83 111.35 1,572,841 -1.93(-1.70%)
Jan 09, 2017 114.30 114.41 112.81 113.28 1,491,704 -1.32(-1.15%)
Jan 06, 2017 112.66 115.96 112.66 114.60 2,203,850 +2.01(+1.79%)
Jan 05, 2017 111.24 113.67 111.03 112.59 1,816,692 +0.85(+0.76%)
Jan 04, 2017 108.70 112.20 108.49 111.74 1,470,255 +3.35(+3.09%)
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.