S&P Global Inc (NY: SPGI )

357.91 +0.49 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 209.50 209.60 207.09 207.67 1,128,282 -3.18(-1.51%)
May 30, 2019 210.26 213.25 209.93 210.85 755,726 +0.60(+0.29%)
May 29, 2019 208.01 211.63 207.97 210.25 1,258,164 +1.96(+0.94%)
May 28, 2019 208.14 210.99 207.89 208.29 1,616,665 +0.74(+0.36%)
May 24, 2019 208.52 208.52 205.18 207.55 1,317,068 +0.33(+0.16%)
May 23, 2019 209.32 209.61 205.84 207.22 1,055,253 -3.50(-1.66%)
May 22, 2019 209.91 213.37 209.85 210.72 1,330,382 +0.65(+0.31%)
May 21, 2019 209.73 210.35 206.98 210.07 1,752,205 +4.94(+2.41%)
May 20, 2019 205.22 206.61 203.94 205.13 1,102,362 -1.08(-0.52%)
May 17, 2019 206.48 208.50 205.79 206.20 1,741,805 -2.28(-1.09%)
May 16, 2019 206.15 209.54 202.12 208.48 914,194 +3.46(+1.69%)
May 15, 2019 204.00 206.59 203.21 205.02 1,272,812 -0.11(-0.05%)
May 14, 2019 202.65 207.83 202.65 205.13 1,139,713 +3.05(+1.51%)
May 13, 2019 204.49 204.99 199.41 202.08 1,588,477 -5.47(-2.64%)
May 10, 2019 205.67 207.89 202.78 207.55 929,610 +1.17(+0.57%)
May 09, 2019 205.76 206.98 203.84 206.38 1,374,805 -1.56(-0.75%)
May 08, 2019 206.62 209.81 206.60 207.94 1,282,694 +0.13(+0.06%)
May 07, 2019 210.69 210.69 205.86 207.81 1,113,827 -4.85(-2.28%)
May 06, 2019 207.20 213.08 206.83 212.66 1,004,846 +1.68(+0.79%)
May 03, 2019 210.16 211.69 208.60 210.99 1,165,782 +0.69(+0.33%)
May 02, 2019 209.16 212.86 206.01 210.30 1,418,465 -2.21(-1.04%)
May 01, 2019 214.00 214.98 212.36 212.51 1,150,320 -1.17(-0.55%)
Apr 30, 2019 213.04 213.88 211.77 213.68 1,100,996 +0.93(+0.44%)
Apr 29, 2019 213.21 213.93 212.52 212.75 1,049,293 -0.55(-0.26%)
Apr 26, 2019 212.26 213.33 210.65 213.30 583,562 +1.04(+0.49%)
Apr 25, 2019 210.99 212.90 209.82 212.26 672,305 +0.79(+0.38%)
Apr 24, 2019 209.34 212.26 209.34 211.47 889,663 +0.38(+0.18%)
Apr 23, 2019 210.12 211.15 209.07 211.09 1,093,641 +0.80(+0.38%)
Apr 22, 2019 209.57 210.88 209.22 210.29 901,417 -0.04(-0.02%)
Apr 18, 2019 208.27 210.67 207.31 210.33 783,384 +1.75(+0.84%)
Apr 17, 2019 210.78 210.78 207.52 208.58 670,774 -1.51(-0.72%)
Apr 16, 2019 210.28 211.04 209.86 210.09 627,276 +0.46(+0.22%)
Apr 15, 2019 208.61 209.68 207.78 209.62 688,944 +1.49(+0.72%)
Apr 12, 2019 207.91 208.13 206.47 208.13 818,907 +1.74(+0.84%)
Apr 11, 2019 207.37 207.37 205.92 206.39 1,449,516 +0.44(+0.21%)
Apr 10, 2019 208.55 208.88 205.71 205.95 877,995 -2.06(-0.99%)
Apr 09, 2019 205.70 208.44 205.30 208.01 1,022,426 +1.12(+0.54%)
Apr 08, 2019 207.51 207.71 205.97 206.89 655,014 -0.85(-0.41%)
Apr 05, 2019 206.84 208.19 206.33 207.74 767,687 +1.82(+0.88%)
Apr 04, 2019 207.24 207.49 205.74 205.92 624,987 -0.92(-0.44%)
Apr 03, 2019 207.71 208.13 206.26 206.84 925,724 +0.37(+0.18%)
Apr 02, 2019 206.27 206.75 203.51 206.47 743,402 +0.31(+0.15%)
Apr 01, 2019 205.31 206.86 204.64 206.16 1,173,078 +2.27(+1.12%)
Mar 29, 2019 202.38 204.59 201.50 203.89 1,445,842 +2.80(+1.39%)
Mar 28, 2019 199.37 201.34 199.00 201.09 739,393 +2.40(+1.21%)
Mar 27, 2019 199.29 200.12 197.78 198.69 1,131,569 -0.92(-0.46%)
Mar 26, 2019 199.63 200.27 198.16 199.61 841,677 +1.09(+0.55%)
Mar 25, 2019 199.51 199.57 197.41 198.52 785,727 -0.47(-0.23%)
Mar 22, 2019 200.76 202.20 198.73 198.99 911,435 -4.14(-2.04%)
Mar 21, 2019 198.82 203.88 198.05 203.13 1,317,266 +3.38(+1.69%)
Mar 20, 2019 200.32 201.50 198.26 199.75 1,584,977 -1.53(-0.76%)
Mar 19, 2019 200.85 202.11 199.79 201.28 2,118,031 +2.07(+1.04%)
Mar 18, 2019 197.00 200.19 197.00 199.21 1,836,544 +2.46(+1.25%)
Mar 15, 2019 195.27 196.83 194.05 196.75 2,114,600 +1.53(+0.78%)
Mar 14, 2019 193.47 195.27 192.69 195.22 1,470,544 +1.84(+0.95%)
Mar 13, 2019 190.64 193.81 190.39 193.38 1,151,990 +2.13(+1.11%)
Mar 12, 2019 191.54 192.13 190.94 191.25 1,084,690 +0.25(+0.13%)
Mar 11, 2019 190.90 192.36 190.41 191.00 884,031 +0.88(+0.46%)
Mar 08, 2019 188.87 190.38 188.82 190.12 686,106 -0.15(-0.08%)
Mar 07, 2019 190.33 190.69 188.78 190.26 1,139,046 -0.81(-0.43%)
Mar 06, 2019 191.75 192.41 189.91 191.08 919,163 -0.62(-0.32%)
Mar 05, 2019 194.05 194.57 191.63 191.70 969,044 -1.87(-0.97%)
Mar 04, 2019 196.56 197.05 192.10 193.57 1,052,421 -1.89(-0.97%)
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.