S&P Global Inc (NY: SPGI )

368.66 -4.25 (-1.14%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 122.42 124.65 122.15 123.91 1,485,610 +1.27(+1.04%)
Mar 30, 2017 121.62 122.74 121.36 122.64 677,305 +1.03(+0.85%)
Mar 29, 2017 121.89 121.97 121.08 121.61 816,851 -0.39(-0.32%)
Mar 28, 2017 121.61 122.47 121.16 122.00 817,650 +0.25(+0.21%)
Mar 27, 2017 121.83 122.34 121.29 121.74 1,210,987 -1.17(-0.96%)
Mar 24, 2017 122.72 123.97 122.16 122.92 1,036,476 +0.51(+0.42%)
Mar 23, 2017 121.83 123.25 121.20 122.41 905,952 +0.62(+0.51%)
Mar 22, 2017 121.55 121.97 120.64 121.78 2,155,195 +0.27(+0.23%)
Mar 21, 2017 123.70 124.15 121.10 121.51 1,122,222 -1.41(-1.15%)
Mar 20, 2017 123.14 123.43 122.46 122.92 1,330,902 -0.28(-0.23%)
Mar 17, 2017 124.44 124.76 123.09 123.20 2,271,737 -1.66(-1.33%)
Mar 16, 2017 123.72 124.96 123.72 124.86 1,092,743 +1.32(+1.07%)
Mar 15, 2017 124.87 125.34 122.19 123.54 2,786,056 -1.73(-1.38%)
Mar 14, 2017 125.43 126.13 124.70 125.27 653,373 -0.40(-0.32%)
Mar 13, 2017 125.11 126.01 125.06 125.67 919,916 +0.85(+0.68%)
Mar 10, 2017 124.63 125.18 123.83 124.81 1,230,793 +0.60(+0.48%)
Mar 09, 2017 123.91 124.65 123.69 124.22 744,173 +0.45(+0.37%)
Mar 08, 2017 124.22 124.44 123.53 123.76 691,746 -0.11(-0.08%)
Mar 07, 2017 123.46 124.35 123.46 123.87 816,220 +0.25(+0.20%)
Mar 06, 2017 122.38 124.00 122.38 123.62 840,703 +0.75(+0.61%)
Mar 03, 2017 123.32 123.72 122.70 122.87 1,307,490 -0.34(-0.28%)
Mar 02, 2017 123.36 123.87 122.93 123.21 2,136,181 +0.00(+0.00%)
Mar 01, 2017 124.25 124.35 123.04 123.21 2,604,455 +0.50(+0.41%)
Feb 28, 2017 123.21 123.36 122.47 122.71 1,511,660 -0.49(-0.40%)
Feb 27, 2017 123.62 123.91 122.98 123.20 998,803 -0.79(-0.63%)
Feb 24, 2017 123.23 124.12 122.74 123.99 1,024,528 +0.04(+0.03%)
Feb 23, 2017 123.57 124.41 122.64 123.95 752,713 +0.00(+0.00%)
Feb 22, 2017 123.20 124.01 123.15 123.95 956,323 +0.41(+0.33%)
Feb 21, 2017 123.13 123.83 122.76 123.54 1,347,909 +0.35(+0.28%)
Feb 17, 2017 123.19 123.19 123.19 0 +1.68(+1.38%)
Feb 16, 2017 121.16 121.84 120.42 121.51 880,740 +0.27(+0.22%)
Feb 15, 2017 119.54 121.58 119.33 121.25 961,057 +1.33(+1.11%)
Feb 14, 2017 119.39 120.39 119.24 119.92 1,328,176 +0.37(+0.31%)
Feb 13, 2017 119.94 120.34 119.11 119.55 1,076,020 +0.23(+0.19%)
Feb 10, 2017 119.25 119.58 118.54 119.32 1,117,936 +0.08(+0.06%)
Feb 09, 2017 118.18 119.48 118.12 119.25 899,997 +1.07(+0.90%)
Feb 08, 2017 119.05 119.76 117.76 118.18 971,496 -0.72(-0.60%)
Feb 07, 2017 118.34 121.40 118.10 118.90 2,478,506 +2.80(+2.41%)
Feb 06, 2017 115.38 116.37 115.16 116.10 1,232,633 +0.26(+0.23%)
Feb 03, 2017 114.88 116.18 114.43 115.83 1,183,724 +2.06(+1.81%)
Feb 02, 2017 112.58 113.90 112.24 113.78 828,600 +0.80(+0.71%)
Feb 01, 2017 114.01 114.14 112.50 112.97 809,126 -0.58(-0.51%)
Jan 31, 2017 113.73 114.59 113.06 113.55 1,358,129 -0.42(-0.37%)
Jan 30, 2017 114.30 114.30 112.48 113.96 798,257 -0.07(-0.06%)
Jan 27, 2017 114.36 114.43 113.78 114.03 760,519 -0.41(-0.35%)
Jan 26, 2017 113.98 115.47 113.98 114.44 1,583,312 +0.65(+0.57%)
Jan 25, 2017 110.94 113.89 110.54 113.78 1,590,415 +3.32(+3.00%)
Jan 24, 2017 109.96 110.75 109.24 110.47 1,165,300 +0.77(+0.70%)
Jan 23, 2017 109.50 109.93 108.56 109.70 955,720 +0.10(+0.09%)
Jan 20, 2017 108.51 109.75 108.10 109.60 1,535,234 +1.51(+1.40%)
Jan 19, 2017 107.94 108.91 107.93 108.09 1,087,587 +0.00(+0.00%)
Jan 18, 2017 108.11 108.30 106.71 108.09 1,806,503 +0.43(+0.40%)
Jan 17, 2017 105.76 108.09 105.76 107.65 1,745,761 +1.44(+1.35%)
Jan 13, 2017 106.22 106.22 106.22 0 -0.16(-0.15%)
Jan 12, 2017 105.72 106.82 104.79 106.38 1,222,809 +0.59(+0.55%)
Jan 11, 2017 105.32 105.91 104.44 105.79 1,372,357 +0.59(+0.56%)
Jan 10, 2017 106.75 106.75 104.71 105.20 1,664,702 -1.82(-1.70%)
Jan 09, 2017 107.99 108.10 106.58 107.03 1,578,827 -1.25(-1.15%)
Jan 06, 2017 106.44 109.56 106.44 108.28 2,332,566 +1.90(+1.79%)
Jan 05, 2017 105.10 107.40 104.90 106.38 1,922,795 +0.80(+0.76%)
Jan 04, 2017 102.70 106.01 102.50 105.57 1,556,125 +3.16(+3.09%)
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.