S&P Global Inc (NY: SPGI )

454.53 USD -9.00 (-1.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 121.37 122.71 121.35 122.20 1,305,696 +0.80(+0.66%)
Jul 28, 2016 118.00 122.23 117.51 121.40 1,622,666 +3.98(+3.39%)
Jul 27, 2016 118.13 118.13 116.53 117.42 843,867 -0.13(-0.11%)
Jul 26, 2016 116.60 117.62 116.20 117.55 786,675 +0.39(+0.33%)
Jul 25, 2016 117.26 117.53 116.36 117.16 599,670 -0.15(-0.13%)
Jul 22, 2016 116.92 117.34 113.06 117.31 704,021 +0.48(+0.41%)
Jul 21, 2016 116.85 117.57 116.31 116.83 894,897 -0.28(-0.24%)
Jul 20, 2016 117.40 117.68 116.76 117.11 875,966 +0.53(+0.45%)
Jul 19, 2016 116.13 116.66 115.58 116.58 818,598 -0.28(-0.24%)
Jul 18, 2016 116.00 116.96 116.00 116.86 743,658 +1.22(+1.06%)
Jul 15, 2016 115.80 116.26 114.88 115.64 1,466,467 +0.44(+0.38%)
Jul 14, 2016 115.00 115.39 114.05 115.20 827,093 +1.34(+1.18%)
Jul 13, 2016 113.69 113.91 112.22 113.86 781,733 +0.88(+0.78%)
Jul 12, 2016 111.48 113.29 110.95 112.98 1,247,921 +2.72(+2.47%)
Jul 11, 2016 109.64 110.91 109.41 110.26 1,135,731 +1.39(+1.28%)
Jul 08, 2016 108.95 107.31 107.31 108.87 1,221,004 +1.56(+1.45%)
Jul 07, 2016 106.68 107.96 105.62 107.31 824,412 +0.53(+0.50%)
Jul 06, 2016 105.15 106.89 104.75 106.78 1,155,886 +0.61(+0.57%)
Jul 05, 2016 107.11 107.85 105.34 106.17 958,897 -1.69(-1.57%)
Jul 01, 2016 107.11 107.86 107.86 107.86 891,700 +0.60(+0.56%)
Jun 30, 2016 106.03 107.32 104.92 107.26 1,709,563 +1.26(+1.19%)
Jun 29, 2016 102.80 106.03 101.66 106.00 1,439,628 +4.41(+4.34%)
Jun 28, 2016 100.50 101.64 99.87 101.59 1,232,232 +2.21(+2.22%)
Jun 27, 2016 102.94 102.94 99.15 99.38 1,790,295 -4.76(-4.57%)
Jun 24, 2016 106.26 107.45 103.57 104.14 5,008,840 -6.48(-5.86%)
Jun 23, 2016 108.57 110.65 108.13 110.62 1,326,355 +3.49(+3.26%)
Jun 22, 2016 108.00 108.00 107.05 107.13 1,116,825 -0.70(-0.65%)
Jun 21, 2016 107.65 108.27 107.31 107.83 783,611 +0.52(+0.48%)
Jun 20, 2016 108.17 109.22 107.25 107.31 1,388,979 +0.57(+0.53%)
Jun 17, 2016 107.55 108.30 106.37 106.74 1,097,462 -0.75(-0.70%)
Jun 16, 2016 106.31 107.68 105.44 107.49 659,745 +0.41(+0.38%)
Jun 15, 2016 106.96 108.13 106.74 107.08 855,740 +0.22(+0.21%)
Jun 14, 2016 107.14 107.67 106.42 106.86 913,222 -0.37(-0.35%)
Jun 13, 2016 107.45 108.33 107.11 107.23 1,021,343 -0.28(-0.26%)
Jun 10, 2016 108.99 109.21 107.09 107.51 751,036 -2.53(-2.30%)
Jun 09, 2016 109.64 110.19 109.09 110.04 742,593 +0.00(+0.00%)
Jun 08, 2016 109.87 110.55 109.25 110.04 681,360 +0.42(+0.38%)
Jun 07, 2016 110.33 110.62 109.52 109.62 757,596 -0.64(-0.58%)
Jun 06, 2016 110.13 110.86 109.89 110.26 908,190 +0.62(+0.57%)
Jun 03, 2016 110.02 110.33 108.51 109.64 1,104,707 -0.81(-0.73%)
Jun 02, 2016 110.23 111.04 109.73 110.45 917,424 -0.35(-0.32%)
Jun 01, 2016 111.81 111.02 109.88 110.80 967,144 -1.01(-0.90%)
May 31, 2016 112.05 112.75 111.00 111.81 1,285,302 +0.34(+0.31%)
May 27, 2016 111.09 111.47 111.47 111.47 537,400 +1.08(+0.98%)
May 26, 2016 110.99 111.20 110.18 110.39 793,621 -0.86(-0.77%)
May 25, 2016 111.50 111.68 110.10 111.25 862,344 -0.41(-0.37%)
May 24, 2016 108.91 112.00 108.22 111.66 1,347,260 +2.82(+2.59%)
May 23, 2016 107.58 109.11 107.38 108.84 944,214 +0.77(+0.71%)
May 20, 2016 107.54 108.63 107.27 108.07 1,113,360 +1.22(+1.14%)
May 19, 2016 106.19 107.07 105.25 106.85 871,246 -0.20(-0.19%)
May 18, 2016 105.77 107.43 105.53 107.05 1,091,019 +1.35(+1.28%)
May 17, 2016 106.44 106.82 105.49 105.70 1,050,957 -0.79(-0.74%)
May 16, 2016 104.73 106.69 104.44 106.49 756,550 +1.57(+1.50%)
May 13, 2016 105.74 106.59 104.67 104.92 773,490 -1.04(-0.98%)
May 12, 2016 105.64 106.31 104.93 105.96 915,699 +0.82(+0.78%)
May 11, 2016 104.96 106.06 104.74 105.14 992,073 +0.18(+0.17%)
May 10, 2016 104.77 105.72 104.67 104.96 868,031 +0.44(+0.42%)
May 09, 2016 104.00 104.81 103.58 104.52 661,042 +0.25(+0.24%)
May 06, 2016 100.68 104.49 97.65 104.27 1,095,127 -0.40(-0.38%)
May 05, 2016 104.40 105.47 104.39 104.67 871,954 +0.38(+0.36%)
May 04, 2016 103.96 105.03 103.30 104.29 956,322 -0.21(-0.20%)
May 03, 2016 102.29 105.13 102.01 104.50 1,398,093 -2.67(-2.49%)
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.