S&P Global Inc (NY: SPGI )

350.87 +0.35 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 120.37 121.28 119.66 120.18 1,283,185 -0.44(-0.36%)
Jan 30, 2017 120.97 120.97 119.05 120.62 754,208 -0.07(-0.06%)
Jan 27, 2017 121.04 121.11 120.42 120.69 718,552 -0.43(-0.36%)
Jan 26, 2017 120.64 122.21 120.64 121.12 1,495,942 +0.69(+0.57%)
Jan 25, 2017 117.42 120.54 117.00 120.43 1,502,653 +3.51(+3.00%)
Jan 24, 2017 116.38 117.22 115.62 116.92 1,100,997 +0.81(+0.70%)
Jan 23, 2017 115.90 116.35 114.90 116.11 902,982 +0.11(+0.09%)
Jan 20, 2017 114.85 116.16 114.41 116.00 1,450,517 +1.60(+1.40%)
Jan 19, 2017 114.24 115.27 114.23 114.40 1,027,572 +0.00(+0.00%)
Jan 18, 2017 114.42 114.62 112.94 114.40 1,706,817 +0.46(+0.40%)
Jan 17, 2017 111.94 114.40 111.94 113.94 1,649,427 +1.52(+1.35%)
Jan 13, 2017 112.42 112.42 112.42 0 -0.17(-0.15%)
Jan 12, 2017 111.89 113.06 110.91 112.59 1,155,332 +0.62(+0.55%)
Jan 11, 2017 111.47 112.09 110.54 111.97 1,296,628 +0.62(+0.56%)
Jan 10, 2017 112.98 112.98 110.83 111.35 1,572,841 -1.93(-1.70%)
Jan 09, 2017 114.30 114.41 112.81 113.28 1,491,704 -1.32(-1.15%)
Jan 06, 2017 112.66 115.96 112.66 114.60 2,203,850 +2.01(+1.79%)
Jan 05, 2017 111.24 113.67 111.03 112.59 1,816,692 +0.85(+0.76%)
Jan 04, 2017 108.70 112.20 108.49 111.74 1,470,255 +3.35(+3.09%)
Jan 03, 2017 108.41 109.00 107.88 108.39 1,569,341 +0.85(+0.79%)
Dec 30, 2016 107.54 107.54 107.54 0 -1.07(-0.99%)
Dec 29, 2016 108.95 109.43 108.60 108.61 723,592 -0.07(-0.06%)
Dec 28, 2016 109.56 109.83 108.61 108.68 582,390 -0.75(-0.69%)
Dec 27, 2016 109.61 110.22 109.16 109.43 447,928 +0.41(+0.38%)
Dec 23, 2016 109.02 109.02 109.02 0 -0.68(-0.62%)
Dec 22, 2016 111.61 111.63 109.53 109.70 1,341,760 -2.00(-1.79%)
Dec 21, 2016 112.46 112.76 111.68 111.70 836,815 -0.62(-0.55%)
Dec 20, 2016 112.86 112.86 111.77 112.32 1,577,044 -0.28(-0.25%)
Dec 19, 2016 112.96 113.61 112.27 112.60 958,755 -0.50(-0.44%)
Dec 16, 2016 114.06 114.53 112.97 113.10 2,334,548 -1.20(-1.05%)
Dec 15, 2016 114.60 116.01 114.04 114.30 1,498,583 -0.63(-0.55%)
Dec 14, 2016 116.32 117.09 114.60 114.93 1,395,653 -1.76(-1.51%)
Dec 13, 2016 113.95 117.47 113.41 116.69 2,223,777 +3.19(+2.81%)
Dec 12, 2016 115.00 115.00 113.08 113.50 1,229,297 -1.50(-1.30%)
Dec 09, 2016 114.21 115.48 113.56 115.00 1,794,004 +0.78(+0.68%)
Dec 08, 2016 114.43 115.44 114.00 114.22 1,653,664 -0.12(-0.10%)
Dec 07, 2016 113.88 114.58 112.58 114.34 2,070,817 +0.77(+0.68%)
Dec 06, 2016 114.72 114.84 112.67 113.57 2,859,771 -0.71(-0.62%)
Dec 05, 2016 116.29 116.71 114.15 114.28 2,535,189 -1.41(-1.22%)
Dec 02, 2016 116.31 117.00 114.80 115.69 2,262,329 -0.57(-0.49%)
Dec 01, 2016 119.40 119.67 115.53 116.26 3,641,199 -2.73(-2.29%)
Nov 30, 2016 120.11 120.93 118.56 118.99 1,956,290 -0.62(-0.52%)
Nov 29, 2016 118.14 119.98 118.13 119.61 1,696,344 +1.21(+1.02%)
Nov 28, 2016 119.28 119.63 118.34 118.40 2,322,623 -1.52(-1.27%)
Nov 25, 2016 120.43 120.82 119.16 119.92 1,398,054 -0.29(-0.24%)
Nov 23, 2016 120.21 120.21 120.21 0 -0.60(-0.50%)
Nov 22, 2016 121.73 123.35 120.70 120.81 2,106,607 -0.92(-0.76%)
Nov 21, 2016 121.98 123.00 121.24 121.73 1,488,685 -0.07(-0.06%)
Nov 18, 2016 123.67 123.80 121.63 121.80 1,525,226 -2.17(-1.75%)
Nov 17, 2016 122.45 124.12 122.39 123.97 1,142,394 +1.61(+1.32%)
Nov 16, 2016 121.48 123.16 121.04 122.36 1,091,425 +0.43(+0.35%)
Nov 15, 2016 123.43 123.50 120.86 121.93 2,027,877 -1.79(-1.45%)
Nov 14, 2016 126.42 126.71 123.20 123.72 1,597,501 -1.74(-1.39%)
Nov 11, 2016 125.72 126.57 124.74 125.46 1,526,808 -0.87(-0.69%)
Nov 10, 2016 125.94 127.68 124.17 126.33 1,403,280 +0.70(+0.56%)
Nov 09, 2016 125.25 127.50 123.57 125.63 2,097,397 -0.79(-0.62%)
Nov 08, 2016 125.53 127.64 124.69 126.42 1,216,906 +0.96(+0.77%)
Nov 07, 2016 124.87 126.70 124.55 125.46 1,273,758 +2.87(+2.34%)
Nov 04, 2016 122.48 123.61 121.92 122.59 1,511,388 +0.09(+0.07%)
Nov 03, 2016 119.45 122.70 119.34 122.50 2,375,146 +3.04(+2.54%)
Nov 02, 2016 120.80 120.81 119.46 119.46 1,459,184 -1.47(-1.22%)
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.