S&P Global Inc (NY: SPGI )

346.75 -6.06 (-1.72%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 146.79 147.34 146.28 147.11 1,440,521 +0.75(+0.51%)
Aug 30, 2017 143.53 146.78 143.49 146.35 1,254,082 +2.50(+1.74%)
Aug 29, 2017 143.71 144.38 142.95 143.86 998,946 -1.02(-0.70%)
Aug 28, 2017 144.43 144.93 144.15 144.88 596,157 +0.69(+0.48%)
Aug 25, 2017 144.88 145.49 143.93 144.19 608,647 -0.17(-0.12%)
Aug 24, 2017 144.07 144.62 143.39 144.36 561,179 +0.54(+0.38%)
Aug 23, 2017 144.18 144.91 143.82 143.82 704,752 -1.47(-1.01%)
Aug 22, 2017 143.18 145.54 142.86 145.29 703,297 +2.71(+1.90%)
Aug 21, 2017 142.73 143.10 141.68 142.58 809,727 -0.11(-0.07%)
Aug 18, 2017 142.72 143.37 141.82 142.69 1,699,610 +0.12(+0.09%)
Aug 17, 2017 144.05 145.32 142.53 142.56 1,005,977 -2.19(-1.51%)
Aug 16, 2017 144.61 145.46 143.69 144.75 1,065,105 +0.73(+0.51%)
Aug 15, 2017 143.80 144.85 143.13 144.02 885,548 +0.91(+0.64%)
Aug 14, 2017 141.82 143.61 141.82 143.10 1,005,809 +2.02(+1.44%)
Aug 11, 2017 141.69 142.59 140.96 141.08 1,000,684 +0.07(+0.05%)
Aug 10, 2017 142.86 143.46 140.99 141.01 954,422 -2.31(-1.61%)
Aug 09, 2017 140.41 143.44 139.81 143.32 1,548,743 +2.37(+1.68%)
Aug 08, 2017 143.45 143.53 140.76 140.96 2,100,256 -2.54(-1.77%)
Aug 07, 2017 144.07 144.44 143.29 143.50 817,331 -0.08(-0.05%)
Aug 04, 2017 144.84 145.19 143.49 143.57 1,165,186 -0.85(-0.59%)
Aug 03, 2017 144.19 144.93 144.05 144.42 1,394,143 -0.09(-0.07%)
Aug 02, 2017 146.75 147.06 143.66 144.51 2,037,538 -2.48(-1.69%)
Aug 01, 2017 146.39 148.14 146.39 146.99 2,076,672 +0.99(+0.68%)
Jul 31, 2017 146.89 147.19 145.90 146.00 1,519,963 +0.11(+0.08%)
Jul 28, 2017 145.89 146.47 144.77 145.89 1,070,621 +0.02(+0.01%)
Jul 27, 2017 150.53 150.53 144.36 145.87 1,553,140 -1.07(-0.73%)
Jul 26, 2017 147.63 148.47 146.77 146.94 1,150,619 -0.54(-0.37%)
Jul 25, 2017 148.25 149.65 146.99 147.49 862,742 +0.34(+0.23%)
Jul 24, 2017 146.18 147.51 146.13 147.15 1,136,405 +0.89(+0.61%)
Jul 21, 2017 143.45 146.61 143.45 146.25 2,619,400 +2.59(+1.81%)
Jul 20, 2017 142.91 144.14 142.91 143.66 1,100,684 +0.88(+0.62%)
Jul 19, 2017 142.60 142.92 142.00 142.77 938,308 +0.30(+0.21%)
Jul 18, 2017 141.44 142.74 140.87 142.47 614,289 +0.34(+0.24%)
Jul 17, 2017 141.89 142.55 141.23 142.13 1,175,142 +0.04(+0.03%)
Jul 14, 2017 142.58 141.25 142.09 1,420,445 -0.17(-0.12%)
Jul 13, 2017 141.97 142.60 140.97 142.26 1,488,664 +0.20(+0.14%)
Jul 12, 2017 141.15 142.48 140.71 142.06 1,021,338 +1.46(+1.04%)
Jul 11, 2017 140.99 141.21 139.70 140.59 842,097 -0.86(-0.61%)
Jul 10, 2017 141.21 141.90 140.73 141.45 1,301,267 +0.01(+0.01%)
Jul 07, 2017 139.27 142.40 138.76 141.44 1,407,906 +2.32(+1.67%)
Jul 06, 2017 140.00 140.57 138.64 139.12 1,068,054 -1.12(-0.80%)
Jul 05, 2017 141.09 138.52 140.24 1,305,286 +1.72(+1.24%)
Jul 03, 2017 139.19 140.35 138.52 138.52 630,939 -0.26(-0.19%)
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%)
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.