S&P Global Inc (NY: SPGI )

459.75 USD +4.02 (+0.88%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 271.51 273.30 270.85 273.05 638,900 +1.11(+0.41%)
Dec 30, 2019 274.38 274.74 271.01 271.94 539,003 -2.35(-0.86%)
Dec 27, 2019 274.44 274.86 272.39 274.29 688,700 +0.73(+0.27%)
Dec 26, 2019 273.33 274.33 272.43 273.56 450,279 +1.06(+0.39%)
Dec 24, 2019 271.84 273.05 271.05 272.50 363,000 +1.13(+0.42%)
Dec 23, 2019 272.92 273.43 270.90 271.37 1,054,441 -0.29(-0.11%)
Dec 20, 2019 272.50 273.91 270.50 271.66 1,695,000 -0.82(-0.30%)
Dec 19, 2019 268.96 272.52 268.78 272.48 1,570,191 +3.03(+1.12%)
Dec 18, 2019 272.34 272.57 268.90 269.45 1,603,925 -2.11(-0.78%)
Dec 17, 2019 274.03 274.03 271.56 271.56 1,667,538 -1.05(-0.39%)
Dec 16, 2019 273.32 273.98 271.25 272.61 1,172,812 +1.41(+0.52%)
Dec 13, 2019 269.08 271.48 268.19 271.20 1,468,700 +0.91(+0.34%)
Dec 12, 2019 272.09 272.58 270.20 270.29 1,779,499 -1.86(-0.68%)
Dec 11, 2019 272.75 273.70 271.21 272.15 1,267,006 +0.49(+0.18%)
Dec 10, 2019 271.96 273.54 270.80 271.66 971,211 -0.40(-0.15%)
Dec 09, 2019 275.19 275.19 271.92 272.06 1,096,801 -2.32(-0.85%)
Dec 06, 2019 273.62 275.75 272.01 274.38 1,585,700 +2.84(+1.05%)
Dec 05, 2019 269.56 272.14 268.74 271.54 1,523,524 +3.08(+1.15%)
Dec 04, 2019 263.69 268.98 263.35 268.46 1,012,958 +4.46(+1.69%)
Dec 03, 2019 260.05 264.03 259.45 264.00 1,337,749 +1.81(+0.69%)
Dec 02, 2019 265.21 266.65 261.36 262.19 1,967,590 -2.46(-0.93%)
Nov 29, 2019 264.41 267.10 264.08 264.65 1,037,600 -0.85(-0.32%)
Nov 27, 2019 266.91 267.87 262.54 265.50 1,231,600 -1.40(-0.52%)
Nov 26, 2019 266.53 267.33 265.06 266.90 2,975,759 +1.05(+0.39%)
Nov 25, 2019 264.77 267.79 264.75 265.85 1,251,307 +0.64(+0.24%)
Nov 22, 2019 268.85 269.24 263.90 265.21 932,300 +0.82(+0.31%)
Nov 21, 2019 268.20 269.95 263.84 264.39 1,031,502 -3.71(-1.38%)
Nov 20, 2019 267.70 272.65 266.69 268.10 1,176,652 +0.23(+0.09%)
Nov 19, 2019 265.57 270.45 265.52 267.87 1,238,896 +3.79(+1.44%)
Nov 18, 2019 263.20 265.34 262.11 264.08 851,492 +1.19(+0.45%)
Nov 15, 2019 261.60 262.97 259.83 262.89 856,300 +2.89(+1.11%)
Nov 14, 2019 258.23 260.19 257.23 260.00 465,881 +1.38(+0.53%)
Nov 13, 2019 255.07 259.67 254.57 258.62 648,263 +3.49(+1.37%)
Nov 12, 2019 255.72 257.13 254.41 255.13 620,883 +0.06(+0.02%)
Nov 11, 2019 253.66 257.08 252.37 255.07 499,266 -0.23(-0.09%)
Nov 08, 2019 255.00 256.50 253.32 255.30 646,700 -0.29(-0.11%)
Nov 07, 2019 254.85 256.12 252.21 255.59 1,142,172 +2.20(+0.87%)
Nov 06, 2019 251.09 254.15 250.43 253.39 1,308,878 +2.20(+0.88%)
Nov 05, 2019 255.96 256.58 249.08 251.19 988,638 -5.15(-2.01%)
Nov 04, 2019 260.23 260.55 255.33 256.34 1,126,028 -2.46(-0.95%)
Nov 01, 2019 260.01 261.38 257.87 258.80 1,088,900 +0.81(+0.31%)
Oct 31, 2019 254.56 259.18 254.56 257.99 1,220,750 +3.34(+1.31%)
Oct 30, 2019 256.31 257.29 251.00 254.65 1,147,425 -1.57(-0.61%)
Oct 29, 2019 254.60 258.25 252.10 256.22 1,351,895 +7.63(+3.07%)
Oct 28, 2019 249.67 250.24 246.90 248.59 1,288,446 -0.68(-0.27%)
Oct 25, 2019 247.95 250.06 247.79 249.27 801,800 +0.87(+0.35%)
Oct 24, 2019 245.58 250.14 244.02 248.40 1,108,410 +4.49(+1.84%)
Oct 23, 2019 245.64 246.87 241.35 243.91 1,472,576 -2.27(-0.92%)
Oct 22, 2019 251.31 253.27 245.96 246.18 993,076 -5.24(-2.08%)
Oct 21, 2019 252.07 252.07 249.25 251.42 880,638 +0.94(+0.38%)
Oct 18, 2019 251.91 253.04 249.08 250.48 1,137,300 -2.52(-1.00%)
Oct 17, 2019 253.12 254.15 252.36 253.00 1,082,561 +0.70(+0.28%)
Oct 16, 2019 252.90 252.90 248.38 252.30 728,623 -1.15(-0.45%)
Oct 15, 2019 253.75 256.10 252.51 253.45 894,556 +2.08(+0.83%)
Oct 14, 2019 252.40 253.78 251.12 251.37 661,937 -1.62(-0.64%)
Oct 11, 2019 255.06 256.03 252.65 252.99 1,307,200 +2.02(+0.80%)
Oct 10, 2019 247.89 252.08 247.77 250.97 1,169,391 +2.18(+0.88%)
Oct 09, 2019 245.13 249.55 244.00 248.79 1,266,095 +6.94(+2.87%)
Oct 08, 2019 243.59 245.33 239.64 241.85 1,045,569 -3.73(-1.52%)
Oct 07, 2019 243.40 247.26 243.40 245.58 1,110,316 +1.14(+0.47%)
Oct 04, 2019 240.61 245.18 240.58 244.44 1,244,500 +4.82(+2.01%)
Oct 03, 2019 236.44 239.71 233.49 239.62 1,313,120 +3.18(+1.34%)
Oct 02, 2019 241.19 241.90 235.75 236.44 1,325,445 -6.41(-2.64%)
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.