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 (%)
Jul 31, 2018 194.03 195.23 191.65 192.53 1,655,878 -0.42(-0.22%)
Jul 30, 2018 195.38 196.72 192.38 192.95 1,545,317 -2.86(-1.46%)
Jul 27, 2018 204.19 205.10 194.50 195.81 1,924,555 -7.83(-3.84%)
Jul 26, 2018 208.73 208.73 203.04 203.64 1,219,730 -2.66(-1.29%)
Jul 25, 2018 204.59 206.60 204.04 206.30 1,062,596 +1.59(+0.78%)
Jul 24, 2018 205.11 206.01 204.47 204.71 1,206,769 +0.24(+0.12%)
Jul 23, 2018 203.95 203.92 204.47 823,447 +0.52(+0.25%)
Jul 20, 2018 202.38 204.39 201.24 203.95 918,566 +1.02(+0.50%)
Jul 19, 2018 205.13 205.84 202.80 202.93 847,041 -2.87(-1.40%)
Jul 18, 2018 204.78 206.42 204.78 205.80 766,707 +1.60(+0.79%)
Jul 17, 2018 202.54 204.60 201.26 204.20 543,219 +1.08(+0.53%)
Jul 16, 2018 202.41 203.32 202.30 203.12 442,494 +0.79(+0.39%)
Jul 13, 2018 202.66 203.44 201.37 202.34 764,967 -0.10(-0.05%)
Jul 12, 2018 201.95 202.60 201.21 202.43 840,741 +1.26(+0.63%)
Jul 11, 2018 200.75 201.97 200.74 201.17 705,061 -0.31(-0.15%)
Jul 10, 2018 200.79 202.50 200.43 201.48 834,948 +0.65(+0.33%)
Jul 09, 2018 198.95 201.05 198.28 200.83 798,263 +2.60(+1.31%)
Jul 06, 2018 196.63 199.27 196.13 198.22 613,099 +1.50(+0.76%)
Jul 05, 2018 196.06 197.11 195.16 196.73 630,405 +2.00(+1.03%)
Jul 03, 2018 194.73 194.73 194.73 0 -1.53(-0.78%)
Jul 02, 2018 194.57 196.26 194.07 196.26 2,035,252 +0.41(+0.21%)
Jun 29, 2018 197.05 199.39 195.63 195.84 1,052,211 +0.19(+0.10%)
Jun 28, 2018 193.45 196.31 193.39 195.65 606,439 +1.79(+0.92%)
Jun 27, 2018 196.42 197.06 193.75 193.87 924,153 -1.28(-0.65%)
Jun 26, 2018 195.93 197.98 194.91 195.14 870,655 -0.76(-0.39%)
Jun 25, 2018 197.75 197.75 193.89 195.90 1,310,150 -2.30(-1.16%)
Jun 22, 2018 199.63 199.88 197.94 198.21 1,268,105 -0.31(-0.16%)
Jun 21, 2018 198.27 199.27 197.12 198.51 954,053 +0.35(+0.17%)
Jun 20, 2018 199.90 200.56 198.01 198.17 704,805 -0.89(-0.45%)
Jun 19, 2018 197.98 199.13 197.03 199.06 865,140 -0.35(-0.17%)
Jun 18, 2018 199.12 199.80 197.47 199.41 927,068 -1.04(-0.52%)
Jun 15, 2018 200.57 199.11 200.44 1,856,544 +1.33(+0.67%)
Jun 14, 2018 200.55 200.73 198.15 199.11 930,701 -0.06(-0.03%)
Jun 13, 2018 199.26 200.53 198.88 199.17 1,094,133 -0.13(-0.07%)
Jun 12, 2018 200.27 200.56 198.24 199.30 1,891,064 +0.07(+0.03%)
Jun 11, 2018 199.02 200.34 198.50 199.23 1,821,125 +0.91(+0.46%)
Jun 08, 2018 197.57 198.63 196.48 198.32 1,098,025 +1.11(+0.56%)
Jun 07, 2018 197.90 198.21 196.03 197.21 1,961,962 -0.84(-0.43%)
Jun 06, 2018 198.13 198.05 1,095,865 +2.72(+1.39%)
Jun 05, 2018 193.28 195.92 193.13 195.33 1,767,956 +1.83(+0.95%)
Jun 04, 2018 193.40 193.85 192.72 193.50 1,399,289 +1.09(+0.56%)
Jun 01, 2018 191.98 193.60 190.87 192.41 2,111,104 +2.71(+1.43%)
May 31, 2018 191.43 191.69 189.12 189.71 1,426,151 -1.94(-1.01%)
May 30, 2018 190.97 192.47 190.00 191.65 913,030 +2.23(+1.18%)
May 29, 2018 191.41 192.46 187.68 189.42 1,419,584 -3.04(-1.58%)
May 25, 2018 192.45 192.45 192.45 0 +1.00(+0.52%)
May 24, 2018 192.59 194.26 189.78 191.45 1,331,456 -1.07(-0.56%)
May 23, 2018 190.92 192.59 190.47 192.53 1,315,561 +0.87(+0.45%)
May 22, 2018 192.48 193.06 190.66 191.66 1,050,040 -0.56(-0.29%)
May 21, 2018 190.18 192.76 190.18 192.22 1,044,740 +2.59(+1.36%)
May 18, 2018 189.39 190.52 188.77 189.63 1,698,997 +0.25(+0.13%)
May 17, 2018 190.14 190.50 188.48 189.38 887,121 -0.50(-0.26%)
May 16, 2018 189.20 190.82 188.55 189.88 1,117,078 -0.20(-0.11%)
May 15, 2018 190.13 190.32 188.43 190.08 1,115,973 -0.65(-0.34%)
May 14, 2018 192.34 192.77 189.39 190.74 975,078 -0.88(-0.46%)
May 11, 2018 191.89 193.01 191.06 191.62 969,479 -0.61(-0.32%)
May 10, 2018 189.88 192.78 189.48 192.23 1,203,769 +3.09(+1.63%)
May 09, 2018 186.73 189.89 185.44 189.14 1,065,848 +2.47(+1.32%)
May 08, 2018 185.81 186.72 184.31 186.67 1,640,137 +1.39(+0.75%)
May 07, 2018 184.72 185.94 184.35 185.28 669,917 +1.16(+0.63%)
May 04, 2018 180.72 184.82 179.83 184.12 814,074 +2.43(+1.34%)
May 03, 2018 179.80 181.90 177.35 181.69 1,743,102 +1.58(+0.88%)
May 02, 2018 181.37 182.74 179.99 180.11 1,281,845 -1.96(-1.08%)
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.