S&P Global Inc (NY: SPGI )

359.80 -2.78 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 247.71 252.21 247.71 251.05 1,254,492 +3.25(+1.31%)
Oct 30, 2019 249.42 250.37 244.25 247.80 1,179,140 -1.53(-0.61%)
Oct 29, 2019 247.75 251.30 245.32 249.33 1,389,262 +7.42(+3.07%)
Oct 28, 2019 242.96 243.51 240.26 241.90 1,324,059 -0.66(-0.27%)
Oct 25, 2019 241.28 243.33 241.12 242.56 823,962 +0.85(+0.35%)
Oct 24, 2019 238.97 243.41 237.45 241.72 1,139,047 +4.37(+1.84%)
Oct 23, 2019 239.03 240.23 234.86 237.35 1,513,278 -2.21(-0.92%)
Oct 22, 2019 244.55 246.46 239.34 239.56 1,020,525 -5.10(-2.08%)
Oct 21, 2019 245.29 245.29 242.55 244.66 904,979 +0.91(+0.38%)
Oct 18, 2019 245.13 246.23 242.38 243.74 1,168,735 -2.45(-1.00%)
Oct 17, 2019 246.31 247.31 245.57 246.19 1,112,483 +0.68(+0.28%)
Oct 16, 2019 246.10 246.10 241.70 245.51 748,762 -1.12(-0.45%)
Oct 15, 2019 246.93 249.21 245.72 246.63 919,281 +2.02(+0.83%)
Oct 14, 2019 245.61 246.95 244.37 244.61 680,233 -1.58(-0.64%)
Oct 11, 2019 248.20 249.14 245.85 246.19 1,343,331 +1.97(+0.80%)
Oct 10, 2019 241.22 245.30 241.11 244.22 1,201,713 +2.12(+0.88%)
Oct 09, 2019 238.54 242.84 237.44 242.10 1,301,090 +6.75(+2.87%)
Oct 08, 2019 237.04 238.73 233.19 235.34 1,074,469 -3.63(-1.52%)
Oct 07, 2019 236.85 240.61 236.85 238.97 1,141,005 +1.11(+0.47%)
Oct 04, 2019 234.14 238.59 234.11 237.87 1,278,898 +4.69(+2.01%)
Oct 03, 2019 230.08 233.26 227.21 233.18 1,349,415 +3.09(+1.35%)
Oct 02, 2019 234.70 235.39 229.41 230.08 1,362,080 -6.24(-2.64%)
Oct 01, 2019 238.12 238.44 235.54 236.32 2,553,780 -2.07(-0.87%)
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%)
Jul 01, 2019 223.89 226.52 223.09 225.51 987,780 +4.34(+1.96%)
Jun 28, 2019 221.27 222.77 220.47 221.17 1,867,767 +0.78(+0.35%)
Jun 27, 2019 220.34 221.19 219.12 220.40 686,749 +0.57(+0.26%)
Jun 26, 2019 221.91 222.56 218.83 219.82 946,395 -1.53(-0.69%)
Jun 25, 2019 222.99 224.00 221.27 221.36 1,186,741 -0.84(-0.38%)
Jun 24, 2019 222.29 223.32 221.84 222.20 823,221 +0.15(+0.07%)
Jun 21, 2019 224.15 224.46 221.94 222.06 1,564,970 -2.50(-1.12%)
Jun 20, 2019 225.76 228.74 223.69 224.56 1,379,944 +0.69(+0.31%)
Jun 19, 2019 220.45 224.53 219.79 223.87 1,164,251 +4.21(+1.92%)
Jun 18, 2019 218.74 220.47 218.46 219.66 819,990 +2.00(+0.92%)
Jun 17, 2019 218.69 219.28 217.44 217.66 847,693 -0.71(-0.32%)
Jun 14, 2019 218.11 219.14 215.76 218.37 739,279 +0.44(+0.20%)
Jun 13, 2019 218.10 218.96 216.40 217.93 576,430 +0.24(+0.11%)
Jun 12, 2019 216.26 217.98 215.67 217.69 546,375 +1.47(+0.68%)
Jun 11, 2019 222.04 222.35 214.94 216.22 864,761 -4.31(-1.95%)
Jun 10, 2019 219.34 221.03 218.51 220.53 858,911 +2.39(+1.10%)
Jun 07, 2019 216.03 218.68 215.59 218.14 977,192 +2.58(+1.20%)
Jun 06, 2019 214.95 215.99 213.97 215.56 786,530 +1.69(+0.79%)
Jun 05, 2019 210.07 214.47 209.89 213.87 1,352,336 +5.28(+2.53%)
Jun 04, 2019 209.12 209.47 204.37 208.59 1,291,729 +1.81(+0.87%)
Jun 03, 2019 208.16 209.75 205.21 206.78 875,261 -0.88(-0.43%)
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%)
Mar 01, 2019 195.74 197.05 195.00 195.45 1,134,285 +1.42(+0.73%)
Feb 28, 2019 195.51 196.56 193.88 194.03 1,373,397 -1.31(-0.67%)
Feb 27, 2019 194.76 195.89 193.91 195.34 1,089,370 +0.23(+0.12%)
Feb 26, 2019 195.12 196.21 194.66 195.11 1,088,471 -0.44(-0.23%)
Feb 25, 2019 196.55 197.81 195.16 195.55 1,204,877 +0.61(+0.31%)
Feb 22, 2019 192.31 195.06 192.06 194.94 1,022,753 +3.60(+1.88%)
Feb 21, 2019 190.73 191.72 190.23 191.34 1,139,140 +0.12(+0.07%)
Feb 20, 2019 191.33 191.64 190.34 191.21 1,311,993 +0.36(+0.19%)
Feb 19, 2019 191.09 191.49 190.57 190.86 1,049,705 -0.65(-0.34%)
Feb 15, 2019 190.67 192.15 189.85 191.50 1,146,092 +2.36(+1.25%)
Feb 14, 2019 189.22 189.98 188.11 189.14 1,069,754 -1.26(-0.66%)
Feb 13, 2019 189.26 191.00 188.62 190.40 1,461,071 +1.86(+0.99%)
Feb 12, 2019 189.01 189.56 187.99 188.54 1,177,146 +1.08(+0.58%)
Feb 11, 2019 187.07 188.75 186.21 187.46 1,574,006 +0.52(+0.28%)
Feb 08, 2019 183.25 187.06 182.71 186.94 1,910,879 -1.36(-0.72%)
Feb 07, 2019 184.44 190.26 180.87 188.30 2,480,909 +1.98(+1.06%)
Feb 06, 2019 188.03 188.38 186.22 186.32 1,782,535 -1.88(-1.00%)
Feb 05, 2019 187.91 188.86 187.24 188.20 1,356,925 +0.47(+0.25%)
Feb 04, 2019 187.42 188.19 185.51 187.73 1,553,371 +0.56(+0.30%)
Feb 01, 2019 185.50 188.45 184.59 187.17 1,188,034 +2.11(+1.14%)
Jan 31, 2019 182.16 185.26 181.07 185.06 1,681,758 +2.55(+1.40%)
Jan 30, 2019 180.56 182.89 179.21 182.51 1,258,826 +2.57(+1.43%)
Jan 29, 2019 181.28 181.66 179.38 179.94 1,264,224 -1.75(-0.96%)
Jan 28, 2019 181.61 181.88 178.72 181.69 1,826,535 -1.11(-0.61%)
Jan 25, 2019 183.36 184.01 182.04 182.80 1,108,914 +0.71(+0.39%)
Jan 24, 2019 181.06 183.04 180.78 182.09 1,744,754 +0.94(+0.52%)
Jan 23, 2019 181.09 182.23 180.34 181.15 2,608,941 +0.30(+0.17%)
Jan 22, 2019 181.47 181.99 179.86 180.85 4,154,202 -1.30(-0.72%)
Jan 18, 2019 180.10 182.32 179.23 182.16 1,474,790 +3.21(+1.79%)
Jan 17, 2019 177.43 179.61 177.05 178.95 1,184,503 +0.31(+0.17%)
Jan 16, 2019 176.13 179.36 175.74 178.64 2,069,646 +3.26(+1.86%)
Jan 15, 2019 170.36 175.52 170.07 175.38 1,506,762 +4.44(+2.60%)
Jan 14, 2019 168.34 171.48 168.03 170.94 1,446,641 +1.00(+0.59%)
Jan 11, 2019 170.83 171.61 169.15 169.93 1,055,063 -1.13(-0.66%)
Jan 10, 2019 167.46 171.21 166.96 171.06 1,416,437 +3.37(+2.01%)
Jan 09, 2019 169.12 170.23 167.32 167.69 1,274,160 -1.52(-0.90%)
Jan 08, 2019 168.75 169.23 167.10 169.21 1,477,445 +1.53(+0.92%)
Jan 07, 2019 166.00 169.29 166.00 167.67 1,871,507 +1.33(+0.80%)
Jan 04, 2019 161.29 166.98 160.91 166.34 2,015,992 +7.62(+4.80%)
Jan 03, 2019 163.47 163.58 158.35 158.72 1,542,971 -5.29(-3.23%)
Jan 02, 2019 163.45 165.38 161.26 164.01 1,381,087 -0.09(-0.05%)
Dec 31, 2018 163.31 164.85 162.62 164.10 978,429 +1.58(+0.97%)
Dec 28, 2018 163.68 164.74 160.70 162.51 1,175,710 -0.81(-0.50%)
Dec 27, 2018 157.41 163.35 156.40 163.33 1,621,668 +4.07(+2.56%)
Dec 26, 2018 154.00 159.29 151.29 159.25 2,063,324 +5.72(+3.72%)
Dec 24, 2018 155.27 155.39 153.03 153.53 2,106,296 -2.51(-1.61%)
Dec 21, 2018 159.87 162.75 156.05 156.05 4,068,748 -3.82(-2.39%)
Dec 20, 2018 160.57 161.50 158.84 159.87 3,073,406 -1.40(-0.87%)
Dec 19, 2018 161.97 164.82 159.25 161.27 2,617,105 -0.95(-0.58%)
Dec 18, 2018 161.69 163.86 160.46 162.22 1,973,948 +1.64(+1.02%)
Dec 17, 2018 160.67 161.64 159.46 160.57 2,510,751 -0.32(-0.20%)
Dec 14, 2018 161.96 163.70 160.56 160.89 1,877,533 -2.82(-1.72%)
Dec 13, 2018 163.94 164.73 163.24 163.71 1,827,926 +0.38(+0.23%)
Dec 12, 2018 163.65 165.28 162.72 163.34 2,181,146 +2.27(+1.41%)
Dec 11, 2018 164.94 165.29 160.52 161.07 1,914,310 -2.24(-1.37%)
Dec 10, 2018 163.30 164.38 160.34 163.31 2,337,115 -0.02(-0.01%)
Dec 07, 2018 169.25 169.58 162.41 163.33 2,825,516 -4.20(-2.51%)
Dec 06, 2018 168.50 169.60 164.98 167.53 3,793,883 -3.99(-2.33%)
Dec 04, 2018 178.24 178.36 171.28 171.51 2,503,550 -7.32(-4.09%)
Dec 03, 2018 179.36 179.90 177.00 178.83 1,499,077 +2.26(+1.28%)
Nov 30, 2018 174.07 176.86 173.52 176.57 2,460,780 +2.42(+1.39%)
Nov 29, 2018 176.59 176.99 174.06 174.15 1,090,727 -2.74(-1.55%)
Nov 28, 2018 171.19 176.94 170.61 176.89 2,255,658 +5.94(+3.47%)
Nov 27, 2018 170.13 171.04 168.82 170.96 1,003,294 +0.14(+0.08%)
Nov 26, 2018 170.69 171.33 168.68 170.82 1,411,274 +2.55(+1.52%)
Nov 23, 2018 169.47 169.96 168.27 168.27 579,495 -2.78(-1.63%)
Nov 21, 2018 171.05 171.05 171.05 0 +2.06(+1.22%)
Nov 20, 2018 168.75 170.05 166.70 168.99 2,233,837 -1.71(-1.00%)
Nov 19, 2018 174.36 174.87 170.33 170.70 1,549,938 -3.90(-2.23%)
Nov 16, 2018 173.48 176.36 173.09 174.60 1,142,997 +0.22(+0.13%)
Nov 15, 2018 171.78 174.93 170.15 174.38 1,681,073 +1.94(+1.13%)
Nov 14, 2018 175.60 177.31 170.74 172.44 1,988,849 -0.95(-0.55%)
Nov 13, 2018 175.24 175.63 172.65 173.39 1,998,924 -2.06(-1.17%)
Nov 12, 2018 179.50 179.50 175.26 175.45 1,659,006 -3.91(-2.18%)
Nov 09, 2018 180.27 180.91 177.38 179.36 1,378,845 -1.82(-1.00%)
Nov 08, 2018 179.66 181.27 178.31 181.18 1,583,443 +1.39(+0.77%)
Nov 07, 2018 178.01 180.46 178.01 179.79 2,293,270 +3.15(+1.78%)
Nov 06, 2018 175.71 178.98 175.71 176.65 1,960,307 +0.23(+0.13%)
Nov 05, 2018 176.64 177.44 175.10 176.41 1,179,596 +0.22(+0.13%)
Nov 02, 2018 181.04 181.50 174.78 176.19 1,652,080 +0.20(+0.11%)
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.