S&P Global Inc (NY: SPGI )

363.19 +10.39 (+2.95%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 195.37 196.32 188.09 188.14 2,656,227 -8.32(-4.23%)
Sep 27, 2018 198.35 199.26 196.31 196.46 990,005 -1.20(-0.61%)
Sep 26, 2018 198.96 199.35 197.15 197.67 1,175,756 -1.48(-0.74%)
Sep 25, 2018 202.42 203.10 198.72 199.15 1,454,856 -3.35(-1.65%)
Sep 24, 2018 202.68 203.42 201.32 202.50 726,297 -1.12(-0.55%)
Sep 21, 2018 207.03 207.03 202.59 203.62 2,093,244 -1.58(-0.77%)
Sep 20, 2018 205.95 206.11 203.77 205.20 868,884 +0.13(+0.06%)
Sep 19, 2018 205.72 206.78 204.15 205.07 1,101,432 -0.56(-0.27%)
Sep 18, 2018 203.28 205.72 202.00 205.63 743,624 +2.12(+1.04%)
Sep 17, 2018 204.98 205.71 203.26 203.51 1,044,736 -2.50(-1.22%)
Sep 14, 2018 204.18 206.10 204.00 206.01 1,123,680 +2.00(+0.98%)
Sep 13, 2018 202.85 204.27 202.09 204.01 726,719 +1.81(+0.90%)
Sep 12, 2018 201.65 203.28 201.08 202.20 973,438 +0.51(+0.25%)
Sep 11, 2018 200.54 201.82 200.00 201.69 669,776 +1.17(+0.58%)
Sep 10, 2018 200.18 200.72 198.71 200.53 785,010 +1.32(+0.66%)
Sep 07, 2018 198.76 201.44 198.66 199.21 863,530 -0.14(-0.07%)
Sep 06, 2018 197.87 199.66 197.45 199.34 1,059,766 +1.96(+0.99%)
Sep 05, 2018 200.16 200.78 197.08 197.39 1,139,150 -2.67(-1.33%)
Sep 04, 2018 199.78 201.19 198.68 200.05 1,184,008 +0.68(+0.34%)
Aug 31, 2018 199.37 199.37 199.37 0 +1.33(+0.67%)
Aug 30, 2018 198.09 199.05 197.81 198.04 941,657 -0.58(-0.29%)
Aug 29, 2018 195.07 198.85 194.75 198.62 1,150,156 +3.01(+1.54%)
Aug 28, 2018 196.91 198.19 195.33 195.60 1,254,344 -1.02(-0.52%)
Aug 27, 2018 196.42 197.97 195.76 196.63 911,717 +1.78(+0.91%)
Aug 24, 2018 195.06 195.66 194.47 194.84 576,450 +0.00(+0.00%)
Aug 23, 2018 194.98 196.56 194.59 194.84 790,722 -0.07(-0.03%)
Aug 22, 2018 195.82 196.73 194.84 194.91 725,300 -1.37(-0.70%)
Aug 21, 2018 196.17 197.22 195.81 196.28 1,365,117 +0.41(+0.21%)
Aug 20, 2018 195.37 196.38 195.16 195.87 610,030 +0.78(+0.40%)
Aug 17, 2018 194.90 195.48 194.06 195.09 676,290 +0.40(+0.21%)
Aug 16, 2018 194.97 195.57 194.25 194.69 669,245 +0.93(+0.48%)
Aug 15, 2018 193.33 195.56 192.46 193.76 881,388 -1.30(-0.66%)
Aug 14, 2018 193.95 195.41 193.80 195.06 532,716 +2.44(+1.27%)
Aug 13, 2018 193.37 194.24 192.48 192.62 990,722 -0.76(-0.39%)
Aug 10, 2018 192.55 193.96 191.87 193.38 878,261 +0.36(+0.18%)
Aug 09, 2018 193.81 194.72 192.94 193.02 762,092 -0.38(-0.20%)
Aug 08, 2018 194.20 195.17 192.88 193.40 835,904 -0.85(-0.44%)
Aug 07, 2018 191.46 194.85 191.20 194.25 1,659,481 +3.55(+1.86%)
Aug 06, 2018 190.19 191.09 189.89 190.69 1,055,523 +0.43(+0.23%)
Aug 03, 2018 190.25 190.33 188.47 190.26 1,075,027 +0.77(+0.41%)
Aug 02, 2018 188.93 190.39 188.29 189.49 1,822,589 -0.43(-0.23%)
Aug 01, 2018 191.00 192.71 189.83 189.93 1,594,663 -2.60(-1.35%)
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%)
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.