S&P Global Inc (NY: SPGI )

359.80 -2.78 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 115.73 117.33 115.29 116.38 1,405,740 +0.54(+0.46%)
Aug 30, 2016 115.58 115.84 115.03 115.84 833,432 +0.35(+0.30%)
Aug 29, 2016 114.72 115.72 114.55 115.49 1,147,225 +0.97(+0.85%)
Aug 26, 2016 114.54 115.44 113.97 114.52 1,344,025 +0.45(+0.40%)
Aug 25, 2016 113.61 114.32 113.61 114.07 518,318 +0.14(+0.12%)
Aug 24, 2016 113.89 114.71 113.64 113.93 740,516 +0.03(+0.03%)
Aug 23, 2016 113.64 114.56 113.31 113.90 870,795 +0.91(+0.81%)
Aug 22, 2016 112.98 113.30 112.55 112.99 404,199 +0.00(+0.00%)
Aug 19, 2016 112.32 113.41 111.77 112.99 833,212 +0.25(+0.22%)
Aug 18, 2016 112.99 113.00 111.79 112.73 724,483 -0.07(-0.06%)
Aug 17, 2016 112.89 113.13 111.85 112.80 881,679 +0.43(+0.38%)
Aug 16, 2016 112.82 112.94 112.32 112.37 718,198 -0.58(-0.52%)
Aug 15, 2016 113.04 113.26 111.97 112.95 919,254 +0.33(+0.29%)
Aug 12, 2016 112.89 113.48 112.40 112.62 575,385 -0.47(-0.42%)
Aug 11, 2016 112.82 113.35 112.53 113.09 789,861 +0.55(+0.48%)
Aug 10, 2016 113.29 113.62 112.08 112.55 639,522 -0.70(-0.62%)
Aug 09, 2016 113.12 113.60 112.85 113.25 619,656 +0.39(+0.35%)
Aug 08, 2016 113.45 113.64 112.63 112.86 720,904 -0.69(-0.61%)
Aug 05, 2016 113.46 114.08 113.09 113.55 966,866 +1.20(+1.07%)
Aug 04, 2016 112.75 113.46 112.20 112.35 462,702 -0.84(-0.74%)
Aug 03, 2016 112.72 113.18 112.23 113.18 804,177 +0.38(+0.33%)
Aug 02, 2016 113.62 113.69 111.91 112.81 1,097,701 -1.04(-0.92%)
Aug 01, 2016 114.78 115.29 113.47 113.85 774,452 -0.92(-0.80%)
Jul 29, 2016 113.99 115.25 113.97 114.77 1,390,212 +0.75(+0.66%)
Jul 28, 2016 110.83 114.80 110.37 114.02 1,727,700 +3.74(+3.39%)
Jul 27, 2016 110.95 110.95 109.45 110.28 898,489 -0.12(-0.11%)
Jul 26, 2016 109.51 110.47 109.14 110.40 837,595 +0.37(+0.33%)
Jul 25, 2016 110.13 110.39 109.29 110.04 638,486 -0.14(-0.13%)
Jul 22, 2016 109.81 110.21 106.19 110.18 749,591 +0.45(+0.41%)
Jul 21, 2016 109.75 110.42 109.24 109.73 952,823 -0.26(-0.24%)
Jul 20, 2016 110.26 110.53 109.66 109.99 932,666 +0.50(+0.45%)
Jul 19, 2016 109.07 109.57 108.55 109.49 871,585 -0.26(-0.24%)
Jul 18, 2016 108.95 109.85 108.95 109.76 791,794 +1.15(+1.06%)
Jul 15, 2016 108.76 109.19 107.90 108.61 1,561,390 +0.41(+0.38%)
Jul 14, 2016 108.01 108.38 107.12 108.20 880,630 +1.26(+1.18%)
Jul 13, 2016 106.78 106.98 105.40 106.94 832,334 +0.83(+0.78%)
Jul 12, 2016 104.70 106.40 104.20 106.11 1,328,698 +2.55(+2.47%)
Jul 11, 2016 102.97 104.17 102.76 103.56 1,209,246 +1.31(+1.28%)
Jul 08, 2016 102.33 100.79 100.79 102.25 1,300,038 +1.47(+1.45%)
Jul 07, 2016 100.19 101.40 99.20 100.79 877,775 +0.50(+0.50%)
Jul 06, 2016 98.76 100.39 98.38 100.29 1,230,705 +0.57(+0.57%)
Jul 05, 2016 100.60 101.29 98.94 99.72 1,020,965 -1.59(-1.57%)
Jul 01, 2016 100.60 101.30 101.30 101.30 949,419 +0.56(+0.56%)
Jun 30, 2016 99.58 100.80 98.54 100.74 1,820,221 +1.18(+1.19%)
Jun 29, 2016 96.55 99.58 95.48 99.56 1,532,814 +4.14(+4.34%)
Jun 28, 2016 94.39 95.46 93.80 95.41 1,311,993 +2.08(+2.22%)
Jun 27, 2016 96.68 96.68 93.12 93.34 1,906,179 -4.47(-4.57%)
Jun 24, 2016 99.80 100.92 97.27 97.81 5,333,058 -6.09(-5.86%)
Jun 23, 2016 101.97 103.92 101.56 103.89 1,412,209 +3.28(+3.26%)
Jun 22, 2016 101.43 101.43 100.54 100.62 1,189,116 -0.66(-0.65%)
Jun 21, 2016 101.11 101.69 100.79 101.28 834,333 +0.49(+0.49%)
Jun 20, 2016 101.59 102.58 100.73 100.79 1,478,886 +0.53(+0.53%)
Jun 17, 2016 101.01 101.72 99.90 100.25 1,168,499 -0.70(-0.70%)
Jun 16, 2016 99.85 101.13 99.03 100.95 702,449 +0.39(+0.38%)
Jun 15, 2016 100.46 101.56 100.25 100.57 911,131 +0.21(+0.21%)
Jun 14, 2016 100.63 101.12 99.95 100.36 972,334 -0.35(-0.34%)
Jun 13, 2016 100.92 101.74 100.60 100.71 1,087,453 -0.26(-0.26%)
Jun 10, 2016 102.36 102.57 100.58 100.97 799,650 -2.38(-2.30%)
Jun 09, 2016 102.97 103.49 102.46 103.35 790,660 +0.00(+0.00%)
Jun 08, 2016 103.19 103.83 102.61 103.35 725,463 +0.39(+0.38%)
Jun 07, 2016 103.62 103.89 102.86 102.96 806,634 -0.60(-0.58%)
Jun 06, 2016 103.44 104.12 103.21 103.56 966,976 +0.58(+0.57%)
Jun 03, 2016 103.33 103.62 101.91 102.97 1,176,213 -0.76(-0.73%)
Jun 02, 2016 103.53 104.29 103.06 103.73 976,808 -0.33(-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.