S&P Global Inc (NY: SPGI )

373.39 +6.01 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 239.72 242.56 237.71 238.39 2,794,191 -1.33(-0.56%)
Sep 27, 2019 250.42 251.51 236.50 239.72 2,146,227 -9.39(-3.77%)
Sep 26, 2019 247.04 250.21 246.25 249.11 975,314 +1.38(+0.56%)
Sep 25, 2019 245.23 248.49 243.69 247.73 956,217 +2.72(+1.11%)
Sep 24, 2019 246.69 248.72 243.92 245.01 1,069,553 -0.66(-0.27%)
Sep 23, 2019 245.99 247.63 245.09 245.67 925,878 -0.31(-0.13%)
Sep 20, 2019 249.23 251.07 245.31 245.98 1,463,668 -3.84(-1.54%)
Sep 19, 2019 248.64 250.53 248.12 249.82 1,160,820 +1.98(+0.80%)
Sep 18, 2019 250.19 251.04 244.01 247.84 1,261,954 -1.39(-0.56%)
Sep 17, 2019 243.28 250.06 243.04 249.23 1,515,787 +6.44(+2.65%)
Sep 16, 2019 242.00 244.65 240.95 242.79 1,184,557 -0.56(-0.23%)
Sep 13, 2019 245.34 246.10 242.36 243.34 1,399,132 -1.76(-0.72%)
Sep 12, 2019 246.87 250.37 244.40 245.10 1,321,366 -0.12(-0.05%)
Sep 11, 2019 246.19 246.86 242.51 245.22 1,465,610 -0.34(-0.14%)
Sep 10, 2019 252.21 253.84 244.10 245.56 2,153,669 -8.18(-3.22%)
Sep 09, 2019 261.70 262.32 252.60 253.75 1,119,776 -6.80(-2.61%)
Sep 06, 2019 258.38 261.33 257.83 260.55 1,143,250 +2.84(+1.10%)
Sep 05, 2019 255.26 258.35 253.66 257.71 1,224,050 +5.48(+2.17%)
Sep 04, 2019 253.44 253.61 250.00 252.23 1,533,321 +0.52(+0.20%)
Sep 03, 2019 252.46 254.26 251.19 251.71 1,331,530 -1.48(-0.58%)
Aug 30, 2019 255.68 255.77 252.59 253.19 1,495,525 -0.54(-0.21%)
Aug 29, 2019 254.11 255.24 252.50 253.74 1,133,126 +1.98(+0.78%)
Aug 28, 2019 250.08 251.98 247.50 251.76 1,062,716 +1.42(+0.57%)
Aug 27, 2019 252.05 252.42 248.92 250.34 1,054,603 +0.06(+0.02%)
Aug 26, 2019 251.81 253.00 248.49 250.28 1,364,026 +0.71(+0.28%)
Aug 23, 2019 254.40 255.54 248.02 249.57 1,432,521 -6.10(-2.38%)
Aug 22, 2019 257.61 258.49 253.29 255.67 1,090,666 -1.26(-0.49%)
Aug 21, 2019 254.99 257.91 254.64 256.93 1,167,531 +3.28(+1.29%)
Aug 20, 2019 252.15 255.52 251.47 253.65 1,044,147 +0.54(+0.21%)
Aug 19, 2019 251.83 254.01 250.85 253.11 1,361,449 +3.88(+1.56%)
Aug 16, 2019 247.22 250.18 246.62 249.22 2,716,631 +3.41(+1.39%)
Aug 15, 2019 243.49 246.69 241.65 245.81 946,709 +4.43(+1.83%)
Aug 14, 2019 247.19 248.87 240.69 241.39 1,379,103 -9.48(-3.78%)
Aug 13, 2019 247.71 251.56 245.15 250.86 1,053,543 +4.07(+1.65%)
Aug 12, 2019 247.22 248.23 244.29 246.79 627,124 -1.95(-0.78%)
Aug 09, 2019 249.38 250.52 245.80 248.75 1,377,214 -1.54(-0.62%)
Aug 08, 2019 244.44 251.08 243.85 250.29 1,799,185 +8.83(+3.66%)
Aug 07, 2019 236.91 243.07 234.82 241.46 1,478,787 +2.78(+1.16%)
Aug 06, 2019 238.21 239.87 235.48 238.68 2,563,189 +1.59(+0.67%)
Aug 05, 2019 244.07 244.07 235.20 237.09 1,788,857 -9.49(-3.85%)
Aug 02, 2019 249.48 250.62 245.34 246.57 1,375,155 -3.18(-1.27%)
Aug 01, 2019 245.32 255.19 244.88 249.75 2,366,034 +11.91(+5.01%)
Jul 31, 2019 235.50 241.48 235.02 237.83 2,306,612 +2.93(+1.25%)
Jul 30, 2019 235.69 235.69 234.14 234.90 886,295 -1.33(-0.56%)
Jul 29, 2019 237.28 237.86 235.92 236.23 697,444 -1.02(-0.43%)
Jul 26, 2019 235.98 237.43 235.47 237.25 783,360 +1.94(+0.82%)
Jul 25, 2019 235.67 235.94 233.76 235.31 921,449 -0.72(-0.30%)
Jul 24, 2019 235.27 236.17 231.92 236.03 1,091,018 -0.32(-0.14%)
Jul 23, 2019 235.19 236.85 233.54 236.35 1,026,963 +1.90(+0.81%)
Jul 22, 2019 233.53 235.41 232.75 234.44 1,019,293 +1.48(+0.64%)
Jul 19, 2019 235.06 235.75 232.65 232.96 1,317,685 -1.15(-0.49%)
Jul 18, 2019 233.63 235.37 232.89 234.10 891,642 +0.67(+0.29%)
Jul 17, 2019 233.09 234.74 232.75 233.44 1,041,862 +0.38(+0.16%)
Jul 16, 2019 232.75 233.94 232.11 233.06 625,020 -0.83(-0.36%)
Jul 15, 2019 233.95 234.89 232.79 233.89 582,031 -0.36(-0.15%)
Jul 12, 2019 232.52 234.28 231.09 234.25 1,378,450 +2.74(+1.18%)
Jul 11, 2019 228.63 231.63 227.69 231.51 742,006 +3.57(+1.57%)
Jul 10, 2019 226.43 229.14 226.43 227.94 943,973 +3.19(+1.42%)
Jul 09, 2019 223.75 225.14 223.11 224.75 1,097,072 -0.88(-0.39%)
Jul 08, 2019 228.35 228.70 224.31 225.64 762,773 -4.48(-1.95%)
Jul 05, 2019 231.72 232.05 227.92 230.11 798,294 -1.11(-0.48%)
Jul 03, 2019 229.36 231.26 227.95 231.22 894,386 +3.07(+1.34%)
Jul 02, 2019 225.23 228.82 225.23 228.15 941,868 +2.64(+1.17%)
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.