S&P Global Inc (NY: SPGI )

351.01 -0.68 (-0.19%)
Streaming Delayed Price Updated: 2:34 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 180.75 182.84 180.30 180.70 1,630,263 +1.47(+0.82%)
Apr 27, 2018 182.53 182.72 179.07 179.24 1,499,337 -3.05(-1.67%)
Apr 26, 2018 178.27 184.23 176.82 182.28 2,281,631 +0.64(+0.35%)
Apr 25, 2018 180.24 182.69 178.56 181.64 1,611,037 +0.49(+0.27%)
Apr 24, 2018 184.94 185.56 179.94 181.15 1,682,808 -2.85(-1.55%)
Apr 23, 2018 185.03 185.85 183.26 184.01 1,561,799 -0.87(-0.47%)
Apr 20, 2018 185.98 186.71 183.88 184.88 1,261,648 -0.94(-0.51%)
Apr 19, 2018 186.43 187.01 184.93 185.82 730,139 -0.70(-0.37%)
Apr 18, 2018 186.08 187.37 185.22 186.52 737,763 +0.69(+0.37%)
Apr 17, 2018 185.32 186.69 184.84 185.83 884,472 +2.19(+1.19%)
Apr 16, 2018 184.44 184.96 182.81 183.63 949,232 +0.86(+0.47%)
Apr 13, 2018 184.12 185.29 181.73 182.77 920,744 -1.35(-0.73%)
Apr 12, 2018 183.12 185.20 182.40 184.12 966,558 +2.61(+1.44%)
Apr 11, 2018 182.10 182.97 180.68 181.52 777,141 -1.97(-1.08%)
Apr 10, 2018 184.03 184.67 180.88 183.49 964,981 +3.58(+1.99%)
Apr 09, 2018 180.50 183.25 179.76 179.91 2,956,881 +0.43(+0.24%)
Apr 06, 2018 179.57 181.75 177.76 179.48 1,019,036 -2.32(-1.28%)
Apr 05, 2018 182.86 183.48 181.29 181.80 1,090,869 +0.27(+0.15%)
Apr 04, 2018 178.56 182.23 178.02 181.53 1,385,454 +0.25(+0.14%)
Apr 03, 2018 179.26 181.42 178.20 181.28 1,350,890 +2.46(+1.38%)
Apr 02, 2018 182.24 182.72 176.06 178.82 1,466,709 -4.24(-2.32%)
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%)
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.