S&P Global Inc (NY: SPGI )

447.63 USD -13.34 (-2.89%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 191.06 191.06 191.06 0 +3.78(+2.02%)
Mar 28, 2018 188.38 189.82 184.81 187.28 1,163,043 -0.59(-0.31%)
Mar 27, 2018 192.38 193.20 186.60 187.87 2,128,466 -3.41(-1.78%)
Mar 26, 2018 189.85 192.75 188.14 191.28 1,870,249 +4.79(+2.57%)
Mar 23, 2018 189.96 191.37 186.24 186.49 1,247,995 -2.59(-1.37%)
Mar 22, 2018 192.04 193.23 188.94 189.08 1,293,163 -4.73(-2.44%)
Mar 21, 2018 196.13 196.72 193.76 193.81 1,471,810 -1.84(-0.94%)
Mar 20, 2018 191.79 196.39 190.68 195.65 1,289,458 +5.20(+2.73%)
Mar 19, 2018 192.33 193.62 189.65 190.45 1,160,429 -2.06(-1.07%)
Mar 16, 2018 193.06 194.96 191.94 192.51 1,836,643 -0.20(-0.10%)
Mar 15, 2018 192.69 194.18 191.43 192.71 710,719 +0.33(+0.17%)
Mar 14, 2018 195.89 191.95 192.38 956,368 -3.51(-1.79%)
Mar 13, 2018 197.25 197.76 195.33 195.89 1,532,169 -0.07(-0.04%)
Mar 12, 2018 194.14 196.71 193.88 195.96 1,409,270 +1.00(+0.51%)
Mar 09, 2018 193.93 196.09 193.03 194.96 3,574,981 +2.46(+1.28%)
Mar 08, 2018 190.00 192.69 189.55 192.50 2,717,528 +2.80(+1.48%)
Mar 07, 2018 187.07 189.70 2,043,637 -1.29(-0.68%)
Mar 06, 2018 190.70 191.40 188.29 190.99 848,906 +0.62(+0.33%)
Mar 05, 2018 187.40 191.00 186.04 190.37 862,826 +1.35(+0.71%)
Mar 02, 2018 187.86 189.57 185.58 189.02 1,122,020 -0.50(-0.26%)
Mar 01, 2018 191.14 192.99 187.65 189.52 1,735,378 -2.28(-1.19%)
Feb 28, 2018 194.00 195.93 191.72 191.80 1,257,851 -1.34(-0.69%)
Feb 27, 2018 193.29 195.47 192.69 193.14 1,278,478 -0.16(-0.08%)
Feb 26, 2018 192.46 193.34 191.45 193.30 1,299,980 +1.63(+0.85%)
Feb 23, 2018 188.24 191.91 187.85 191.67 1,114,853 +3.82(+2.03%)
Feb 22, 2018 187.85 1,028,737 +0.27(+0.14%)
Feb 21, 2018 187.60 191.22 187.52 187.58 1,196,823 -0.32(-0.17%)
Feb 20, 2018 188.43 190.48 187.16 187.90 938,197 -1.38(-0.73%)
Feb 16, 2018 189.28 189.28 189.28 0 +0.36(+0.19%)
Feb 15, 2018 187.30 189.24 184.71 188.92 1,530,472 +2.89(+1.55%)
Feb 14, 2018 181.20 186.39 180.28 186.03 1,567,544 +4.09(+2.25%)
Feb 13, 2018 179.40 182.42 179.40 181.94 1,497,920 +1.58(+0.88%)
Feb 12, 2018 180.00 183.38 178.14 180.36 1,723,941 +2.86(+1.61%)
Feb 09, 2018 175.00 178.86 170.05 177.50 2,386,976 +4.19(+2.42%)
Feb 08, 2018 182.80 185.17 173.15 173.31 2,651,017 -9.38(-5.13%)
Feb 07, 2018 179.79 184.62 175.02 182.69 2,406,019 +2.73(+1.52%)
Feb 06, 2018 165.95 181.00 165.94 179.96 5,582,527 +7.87(+4.57%)
Feb 05, 2018 177.04 178.41 168.66 172.09 1,584,391 -5.24(-2.95%)
Feb 02, 2018 181.55 181.86 177.31 177.33 1,118,848 -4.67(-2.57%)
Feb 01, 2018 180.40 182.98 180.00 182.00 1,102,148 +0.90(+0.50%)
Jan 31, 2018 180.83 182.45 180.71 181.10 1,243,723 +0.76(+0.42%)
Jan 30, 2018 180.79 182.59 180.00 180.34 1,219,643 -0.70(-0.39%)
Jan 29, 2018 183.80 185.34 180.93 181.04 1,065,609 -2.76(-1.50%)
Jan 26, 2018 182.81 184.21 181.60 183.80 1,091,210 +1.91(+1.05%)
Jan 25, 2018 183.63 184.77 181.60 181.89 748,584 -1.22(-0.67%)
Jan 24, 2018 183.16 184.50 181.93 183.11 727,476 +0.18(+0.10%)
Jan 23, 2018 182.23 183.67 181.17 182.93 776,175 +0.78(+0.43%)
Jan 22, 2018 181.28 182.17 179.78 182.15 873,378 +1.01(+0.56%)
Jan 19, 2018 179.90 182.19 178.23 181.14 1,088,331 +2.50(+1.40%)
Jan 18, 2018 176.45 179.67 176.45 178.64 1,109,613 +1.85(+1.05%)
Jan 17, 2018 176.78 177.31 174.95 176.79 1,044,443 +0.96(+0.55%)
Jan 16, 2018 178.11 178.62 175.08 175.83 841,139 -1.81(-1.02%)
Jan 12, 2018 177.64 177.64 177.64 0 +1.24(+0.70%)
Jan 11, 2018 175.95 176.49 174.48 176.40 714,143 +0.79(+0.45%)
Jan 10, 2018 177.37 177.37 175.01 175.61 935,797 -1.63(-0.92%)
Jan 09, 2018 177.33 178.50 176.53 177.24 906,256 +0.06(+0.03%)
Jan 08, 2018 175.52 177.44 175.13 177.18 948,261 +1.48(+0.84%)
Jan 05, 2018 173.58 175.79 173.58 175.70 688,852 +2.32(+1.34%)
Jan 04, 2018 171.30 174.01 171.29 173.38 727,429 +2.56(+1.50%)
Jan 03, 2018 168.26 171.19 167.95 170.82 808,399 +2.70(+1.61%)
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.