S&P Global Inc (NY: SPGI )

453.08 USD +1.41 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 146.38 146.84 145.71 145.99 1,933,996 -0.05(-0.03%)
Jun 29, 2017 149.11 149.88 145.87 146.04 1,404,904 -2.86(-1.92%)
Jun 28, 2017 146.90 149.05 146.58 148.90 1,081,515 +2.81(+1.92%)
Jun 27, 2017 146.71 147.55 145.56 146.09 838,101 -0.18(-0.12%)
Jun 26, 2017 147.17 148.10 146.17 146.27 837,371 -0.43(-0.29%)
Jun 23, 2017 145.78 147.12 145.16 146.70 1,515,291 +1.32(+0.91%)
Jun 22, 2017 145.23 145.70 144.68 145.38 1,327,984 +0.16(+0.11%)
Jun 21, 2017 147.22 147.69 144.80 145.22 1,627,521 -2.00(-1.36%)
Jun 20, 2017 149.37 149.38 146.86 147.22 1,331,838 -2.18(-1.46%)
Jun 19, 2017 149.58 150.10 148.82 149.40 1,166,971 +0.91(+0.61%)
Jun 16, 2017 148.83 149.17 147.85 148.49 1,324,482 +0.05(+0.03%)
Jun 15, 2017 146.89 148.49 146.26 148.44 857,060 +1.03(+0.70%)
Jun 14, 2017 146.46 148.16 146.21 147.41 1,138,570 +0.91(+0.62%)
Jun 13, 2017 145.90 146.88 144.81 146.50 1,137,025 +0.81(+0.56%)
Jun 12, 2017 146.81 147.03 144.35 145.69 1,293,087 -1.12(-0.76%)
Jun 09, 2017 145.70 147.54 144.79 146.81 1,064,606 +1.20(+0.82%)
Jun 08, 2017 146.42 144.90 145.61 1,422,975 -0.40(-0.27%)
Jun 07, 2017 144.37 146.32 144.10 146.01 1,339,007 +2.08(+1.45%)
Jun 06, 2017 144.00 144.36 143.40 143.93 1,057,584 -0.47(-0.33%)
Jun 05, 2017 144.19 144.68 143.76 144.40 583,953 +0.24(+0.17%)
Jun 02, 2017 144.06 144.64 143.08 144.16 1,175,041 +0.46(+0.32%)
Jun 01, 2017 143.21 145.30 143.09 143.70 1,798,602 +0.89(+0.62%)
May 31, 2017 140.83 142.93 140.54 142.81 1,437,530 +2.00(+1.42%)
May 30, 2017 140.04 140.92 139.76 140.81 635,887 +0.60(+0.43%)
May 26, 2017 140.63 140.63 139.79 140.21 973,151 -0.48(-0.34%)
May 25, 2017 139.91 140.90 139.83 140.69 506,279 +1.18(+0.85%)
May 24, 2017 138.27 139.72 137.76 139.51 759,994 +1.31(+0.95%)
May 23, 2017 138.58 139.23 137.66 138.20 812,543 -0.58(-0.42%)
May 22, 2017 138.43 139.20 138.22 138.78 601,968 +0.64(+0.46%)
May 19, 2017 137.69 138.99 137.04 138.14 752,265 +0.69(+0.50%)
May 18, 2017 136.62 138.26 136.22 137.45 909,451 +0.89(+0.65%)
May 17, 2017 139.02 138.42 136.49 136.56 986,082 -2.46(-1.77%)
May 16, 2017 138.38 139.45 137.89 139.02 1,097,284 +0.64(+0.46%)
May 15, 2017 136.86 138.48 136.58 138.38 662,717 +1.68(+1.23%)
May 12, 2017 136.92 137.34 136.37 136.70 720,345 -0.64(-0.47%)
May 11, 2017 137.30 137.40 136.49 137.34 727,468 -0.53(-0.38%)
May 10, 2017 136.93 137.94 136.49 137.87 787,366 +0.56(+0.41%)
May 09, 2017 136.81 137.70 136.81 137.31 850,368 +0.45(+0.33%)
May 08, 2017 137.48 137.88 136.43 136.86 1,116,539 -0.69(-0.50%)
May 05, 2017 136.56 138.05 136.32 137.55 1,056,274 +0.94(+0.69%)
May 04, 2017 135.95 137.57 135.52 136.61 2,005,785 +1.25(+0.92%)
May 03, 2017 135.08 135.75 134.66 135.36 753,065 -0.10(-0.07%)
May 02, 2017 134.85 136.12 134.85 135.46 955,752 +0.44(+0.33%)
May 01, 2017 134.61 135.49 134.12 135.02 940,982 +0.83(+0.62%)
Apr 28, 2017 134.51 134.95 133.95 134.19 1,422,006 -0.90(-0.67%)
Apr 27, 2017 134.67 135.28 134.24 135.09 839,384 +0.86(+0.64%)
Apr 26, 2017 135.97 136.00 134.17 134.23 1,110,748 -1.38(-1.02%)
Apr 25, 2017 134.39 136.75 132.81 135.61 2,012,912 +1.71(+1.28%)
Apr 24, 2017 133.29 134.57 132.66 133.90 2,049,153 +2.38(+1.81%)
Apr 21, 2017 131.90 132.83 131.39 131.52 1,274,221 -0.35(-0.27%)
Apr 20, 2017 130.84 132.19 130.84 131.87 985,392 +1.30(+1.00%)
Apr 19, 2017 131.08 131.18 130.31 130.57 1,002,204 +0.05(+0.04%)
Apr 18, 2017 130.13 131.10 129.78 130.52 796,738 -0.24(-0.18%)
Apr 17, 2017 129.42 130.86 129.19 130.76 820,696 +2.48(+1.93%)
Apr 13, 2017 128.53 129.26 128.26 128.28 610,390 -0.65(-0.50%)
Apr 12, 2017 129.91 129.91 128.42 128.93 650,093 -0.27(-0.21%)
Apr 11, 2017 129.46 129.61 128.51 129.20 806,624 -0.39(-0.30%)
Apr 10, 2017 130.05 130.34 128.85 129.59 821,471 -0.46(-0.35%)
Apr 07, 2017 129.72 130.58 129.38 130.05 976,925 +0.09(+0.07%)
Apr 06, 2017 130.05 130.66 129.17 129.96 895,809 -0.21(-0.16%)
Apr 05, 2017 129.46 131.64 128.49 130.17 1,494,262 +1.35(+1.05%)
Apr 04, 2017 128.87 128.98 127.60 128.82 1,365,385 -0.53(-0.41%)
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.