S&P Global Inc (NY: SPGI )

451.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 155.28 156.35 154.90 156.31 605,056 +0.78(+0.50%)
Sep 28, 2017 154.73 155.53 154.30 155.53 911,237 +0.76(+0.49%)
Sep 27, 2017 154.75 154.77 726,976 -0.30(-0.19%)
Sep 26, 2017 155.52 156.19 154.73 155.07 865,108 -0.45(-0.29%)
Sep 25, 2017 156.58 156.91 154.54 155.52 1,018,309 -1.30(-0.83%)
Sep 22, 2017 155.71 157.47 155.62 156.82 820,964 +1.07(+0.69%)
Sep 21, 2017 155.44 156.10 154.90 155.75 536,830 -0.08(-0.05%)
Sep 20, 2017 156.00 156.37 155.29 155.83 639,009 +0.22(+0.14%)
Sep 19, 2017 154.88 155.66 154.12 155.61 883,812 +1.18(+0.76%)
Sep 18, 2017 154.58 154.73 153.86 154.43 840,154 +0.43(+0.28%)
Sep 15, 2017 153.69 154.41 153.27 154.00 1,085,879 +0.28(+0.18%)
Sep 14, 2017 153.05 153.76 152.80 153.72 618,933 +0.26(+0.17%)
Sep 13, 2017 153.26 153.72 152.95 153.46 630,739 -0.14(-0.09%)
Sep 12, 2017 152.90 153.64 152.48 153.60 587,235 +0.83(+0.54%)
Sep 11, 2017 153.40 153.71 152.14 152.77 891,235 +0.84(+0.55%)
Sep 08, 2017 151.08 152.60 150.34 151.93 866,445 +0.53(+0.35%)
Sep 07, 2017 151.76 152.32 151.07 151.40 884,640 +0.20(+0.13%)
Sep 06, 2017 153.49 153.71 151.13 151.20 1,810,764 -1.98(-1.29%)
Sep 05, 2017 153.18 155.00 152.80 153.18 842,129 -0.54(-0.35%)
Sep 01, 2017 154.65 154.66 153.20 153.72 897,141 -0.61(-0.40%)
Aug 31, 2017 154.00 154.57 153.46 154.33 1,373,095 +0.79(+0.51%)
Aug 30, 2017 150.58 153.99 150.54 153.54 1,195,383 +2.62(+1.74%)
Aug 29, 2017 150.77 151.47 149.97 150.92 952,189 -1.07(-0.70%)
Aug 28, 2017 151.52 152.05 151.23 151.99 568,253 +0.72(+0.48%)
Aug 25, 2017 151.99 152.63 151.00 151.27 580,159 -0.18(-0.12%)
Aug 24, 2017 151.15 151.72 150.43 151.45 534,912 +0.16(+0.11%)
Aug 23, 2017 151.67 152.44 151.29 151.29 669,945 -1.55(-1.01%)
Aug 22, 2017 150.62 153.11 150.28 152.84 668,561 +2.85(+1.90%)
Aug 21, 2017 150.15 150.54 149.04 149.99 769,735 -0.11(-0.07%)
Aug 18, 2017 150.14 150.82 149.19 150.10 1,615,666 +0.13(+0.09%)
Aug 17, 2017 151.53 152.87 149.94 149.97 956,292 -2.30(-1.51%)
Aug 16, 2017 152.12 153.02 151.16 152.27 1,012,500 +0.77(+0.51%)
Aug 15, 2017 151.27 152.38 150.57 151.50 841,811 +0.96(+0.64%)
Aug 14, 2017 149.19 151.07 149.19 150.54 956,132 +2.13(+1.44%)
Aug 11, 2017 149.05 150.00 148.28 148.41 951,260 +0.07(+0.05%)
Aug 10, 2017 150.28 150.91 148.31 148.34 907,283 -2.43(-1.61%)
Aug 09, 2017 147.71 150.89 147.07 150.77 1,472,251 +2.49(+1.68%)
Aug 08, 2017 150.90 150.99 148.07 148.28 1,996,524 -2.67(-1.77%)
Aug 07, 2017 151.56 151.94 150.74 150.95 776,963 -0.08(-0.05%)
Aug 04, 2017 152.36 152.73 150.94 151.03 1,107,638 -0.89(-0.59%)
Aug 03, 2017 151.68 152.46 151.53 151.92 1,325,286 -0.10(-0.07%)
Aug 02, 2017 154.38 154.70 151.12 152.02 1,936,904 -2.61(-1.69%)
Aug 01, 2017 154.00 155.84 154.00 154.63 1,974,105 +1.04(+0.68%)
Jul 31, 2017 154.52 154.84 153.48 153.59 1,444,892 +0.12(+0.08%)
Jul 28, 2017 153.47 154.09 152.29 153.47 1,017,743 +0.02(+0.01%)
Jul 27, 2017 158.35 158.35 151.86 153.45 1,476,431 -1.13(-0.73%)
Jul 26, 2017 155.30 156.18 154.40 154.58 1,093,790 -0.57(-0.37%)
Jul 25, 2017 155.95 157.43 154.63 155.15 820,131 +0.36(+0.23%)
Jul 24, 2017 153.77 155.17 153.72 154.79 1,080,278 +0.94(+0.61%)
Jul 21, 2017 150.90 154.23 150.90 153.85 2,490,028 +2.73(+1.81%)
Jul 20, 2017 150.33 151.63 150.33 151.12 1,046,321 +0.93(+0.62%)
Jul 19, 2017 150.01 150.35 149.38 150.19 891,965 +0.32(+0.21%)
Jul 18, 2017 148.79 150.16 148.19 149.87 583,950 +0.36(+0.24%)
Jul 17, 2017 149.26 149.96 148.57 149.51 1,117,102 +0.04(+0.03%)
Jul 14, 2017 149.99 148.59 149.47 1,350,289 -0.18(-0.12%)
Jul 13, 2017 149.35 150.01 148.29 149.65 1,415,139 +0.21(+0.14%)
Jul 12, 2017 148.48 149.88 148.02 149.44 970,894 +1.54(+1.04%)
Jul 11, 2017 148.31 148.55 146.96 147.90 800,506 -0.90(-0.60%)
Jul 10, 2017 148.55 149.27 148.04 148.80 1,236,998 +0.01(+0.01%)
Jul 07, 2017 146.51 149.80 145.97 148.79 1,338,370 +2.44(+1.67%)
Jul 06, 2017 147.27 147.87 145.84 146.35 1,015,303 -1.18(-0.80%)
Jul 05, 2017 148.42 145.72 147.53 1,240,818 +1.81(+1.24%)
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.