S&P Global Inc (NY: SPGI )

341.76 -5.38 (-1.55%)
Streaming Delayed Price Updated: 12:32 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 139.15 139.59 138.51 138.78 2,034,479 -0.05(-0.03%)
Jun 29, 2017 141.75 142.48 138.66 138.83 1,477,897 -2.72(-1.92%)
Jun 28, 2017 139.65 141.69 139.34 141.55 1,137,706 +2.67(+1.92%)
Jun 27, 2017 139.46 140.26 138.37 138.88 881,645 -0.17(-0.12%)
Jun 26, 2017 139.90 140.78 138.95 139.05 880,877 -0.41(-0.29%)
Jun 23, 2017 138.58 139.85 137.99 139.45 1,594,020 +1.25(+0.91%)
Jun 22, 2017 138.06 138.50 137.53 138.20 1,396,981 +0.15(+0.11%)
Jun 21, 2017 139.95 140.40 137.65 138.05 1,712,081 -1.90(-1.36%)
Jun 20, 2017 141.99 142.00 139.61 139.95 1,401,035 -2.07(-1.46%)
Jun 19, 2017 142.19 142.69 141.47 142.02 1,227,602 +0.86(+0.61%)
Jun 16, 2017 141.48 141.80 140.55 141.16 1,393,297 +0.05(+0.03%)
Jun 15, 2017 139.63 141.16 139.04 141.11 901,589 +0.98(+0.70%)
Jun 14, 2017 139.23 140.84 138.99 140.13 1,197,725 +0.86(+0.62%)
Jun 13, 2017 138.69 139.63 137.66 139.26 1,196,100 +0.77(+0.56%)
Jun 12, 2017 139.56 139.77 137.22 138.49 1,360,271 -1.06(-0.76%)
Jun 09, 2017 138.50 140.25 137.63 139.56 1,119,919 +1.14(+0.82%)
Jun 08, 2017 139.19 137.74 138.42 1,496,907 -0.38(-0.27%)
Jun 07, 2017 137.24 139.09 136.98 138.80 1,408,576 +1.98(+1.45%)
Jun 06, 2017 136.89 137.23 136.32 136.82 1,112,532 -0.45(-0.33%)
Jun 05, 2017 137.07 137.53 136.66 137.27 614,293 +0.23(+0.17%)
Jun 02, 2017 136.94 137.50 136.01 137.04 1,236,091 +0.44(+0.32%)
Jun 01, 2017 136.14 138.12 136.02 136.60 1,892,050 +0.85(+0.62%)
May 31, 2017 133.87 135.87 133.59 135.76 1,512,218 +1.90(+1.42%)
May 30, 2017 133.12 133.96 132.85 133.85 668,925 +0.57(+0.43%)
May 26, 2017 133.68 133.68 132.89 133.28 1,023,712 -0.46(-0.34%)
May 25, 2017 133.00 133.94 132.92 133.74 532,583 +1.12(+0.85%)
May 24, 2017 131.44 132.82 130.96 132.62 799,480 +1.63(+1.25%)
May 23, 2017 131.34 131.96 130.47 130.99 857,303 -0.55(-0.42%)
May 22, 2017 131.20 131.93 131.00 131.53 635,128 +0.61(+0.46%)
May 19, 2017 130.50 131.73 129.88 130.93 793,704 +0.65(+0.50%)
May 18, 2017 129.49 131.04 129.11 130.27 959,549 +0.84(+0.65%)
May 17, 2017 131.76 131.19 129.36 129.43 1,040,401 -2.33(-1.77%)
May 16, 2017 131.16 132.17 130.69 131.76 1,157,729 +0.61(+0.46%)
May 15, 2017 129.72 131.25 129.45 131.16 699,223 +1.59(+1.23%)
May 12, 2017 129.77 130.17 129.25 129.56 760,026 -0.61(-0.47%)
May 11, 2017 130.13 130.23 129.36 130.17 767,541 -0.50(-0.38%)
May 10, 2017 129.78 130.74 129.36 130.67 830,739 +0.53(+0.41%)
May 09, 2017 129.67 130.51 129.67 130.14 897,211 +0.43(+0.33%)
May 08, 2017 130.30 130.68 129.31 129.72 1,178,045 -0.65(-0.50%)
May 05, 2017 129.43 130.84 129.20 130.37 1,114,460 +0.89(+0.69%)
May 04, 2017 128.85 130.39 128.44 129.48 2,116,276 +1.19(+0.92%)
May 03, 2017 128.03 128.66 127.63 128.29 794,548 -0.09(-0.07%)
May 02, 2017 127.81 129.01 127.81 128.39 1,008,400 +0.42(+0.33%)
May 01, 2017 127.58 128.42 127.12 127.97 992,817 +0.79(+0.62%)
Apr 28, 2017 127.49 127.90 126.96 127.18 1,500,339 -0.85(-0.67%)
Apr 27, 2017 127.64 128.22 127.23 128.04 885,622 +0.82(+0.64%)
Apr 26, 2017 128.87 128.90 127.17 127.22 1,171,935 -1.31(-1.02%)
Apr 25, 2017 127.37 129.61 125.88 128.53 2,123,796 +1.62(+1.28%)
Apr 24, 2017 126.33 127.54 125.73 126.91 2,162,033 +2.26(+1.81%)
Apr 21, 2017 125.01 125.89 124.53 124.65 1,344,413 -0.33(-0.27%)
Apr 20, 2017 124.01 125.29 124.01 124.98 1,039,673 +1.23(+1.00%)
Apr 19, 2017 124.24 124.33 123.51 123.75 1,057,411 +0.05(+0.04%)
Apr 18, 2017 123.34 124.25 123.00 123.71 840,627 -0.23(-0.18%)
Apr 17, 2017 122.66 124.03 122.44 123.93 865,905 +2.35(+1.93%)
Apr 13, 2017 121.82 122.51 121.56 121.58 644,014 -0.62(-0.50%)
Apr 12, 2017 123.13 123.13 121.72 122.20 685,904 -0.25(-0.21%)
Apr 11, 2017 122.70 122.84 121.80 122.45 851,057 -0.37(-0.30%)
Apr 10, 2017 123.26 123.53 122.12 122.82 866,722 -0.44(-0.35%)
Apr 07, 2017 122.95 123.76 122.62 123.26 1,030,740 +0.09(+0.07%)
Apr 06, 2017 123.26 123.84 122.43 123.17 945,155 -0.20(-0.16%)
Apr 05, 2017 122.70 124.77 121.79 123.37 1,576,575 +1.28(+1.05%)
Apr 04, 2017 122.14 122.25 120.94 122.09 1,440,599 -0.50(-0.41%)
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.