S&P Global Inc (NY: SPGI )

371.11 +2.45 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 202.38 204.59 201.50 203.89 1,445,842 +2.80(+1.39%)
Mar 28, 2019 199.37 201.34 199.00 201.09 739,393 +2.40(+1.21%)
Mar 27, 2019 199.29 200.12 197.78 198.69 1,131,569 -0.92(-0.46%)
Mar 26, 2019 199.63 200.27 198.16 199.61 841,677 +1.09(+0.55%)
Mar 25, 2019 199.51 199.57 197.41 198.52 785,727 -0.47(-0.23%)
Mar 22, 2019 200.76 202.20 198.73 198.99 911,435 -4.14(-2.04%)
Mar 21, 2019 198.82 203.88 198.05 203.13 1,317,266 +3.38(+1.69%)
Mar 20, 2019 200.32 201.50 198.26 199.75 1,584,977 -1.53(-0.76%)
Mar 19, 2019 200.85 202.11 199.79 201.28 2,118,031 +2.07(+1.04%)
Mar 18, 2019 197.00 200.19 197.00 199.21 1,836,544 +2.46(+1.25%)
Mar 15, 2019 195.27 196.83 194.05 196.75 2,114,600 +1.53(+0.78%)
Mar 14, 2019 193.47 195.27 192.69 195.22 1,470,544 +1.84(+0.95%)
Mar 13, 2019 190.64 193.81 190.39 193.38 1,151,990 +2.13(+1.11%)
Mar 12, 2019 191.54 192.13 190.94 191.25 1,084,690 +0.25(+0.13%)
Mar 11, 2019 190.90 192.36 190.41 191.00 884,031 +0.88(+0.46%)
Mar 08, 2019 188.87 190.38 188.82 190.12 686,106 -0.15(-0.08%)
Mar 07, 2019 190.33 190.69 188.78 190.26 1,139,046 -0.81(-0.43%)
Mar 06, 2019 191.75 192.41 189.91 191.08 919,163 -0.62(-0.32%)
Mar 05, 2019 194.05 194.57 191.63 191.70 969,044 -1.87(-0.97%)
Mar 04, 2019 196.56 197.05 192.10 193.57 1,052,421 -1.89(-0.97%)
Mar 01, 2019 195.74 197.05 195.00 195.45 1,134,285 +1.42(+0.73%)
Feb 28, 2019 195.51 196.56 193.88 194.03 1,373,397 -1.31(-0.67%)
Feb 27, 2019 194.76 195.89 193.91 195.34 1,089,370 +0.23(+0.12%)
Feb 26, 2019 195.12 196.21 194.66 195.11 1,088,471 -0.44(-0.23%)
Feb 25, 2019 196.55 197.81 195.16 195.55 1,204,877 +0.61(+0.31%)
Feb 22, 2019 192.31 195.06 192.06 194.94 1,022,753 +3.60(+1.88%)
Feb 21, 2019 190.73 191.72 190.23 191.34 1,139,140 +0.12(+0.07%)
Feb 20, 2019 191.33 191.64 190.34 191.21 1,311,993 +0.36(+0.19%)
Feb 19, 2019 191.09 191.49 190.57 190.86 1,049,705 -0.65(-0.34%)
Feb 15, 2019 190.67 192.15 189.85 191.50 1,146,092 +2.36(+1.25%)
Feb 14, 2019 189.22 189.98 188.11 189.14 1,069,754 -1.26(-0.66%)
Feb 13, 2019 189.26 191.00 188.62 190.40 1,461,071 +1.86(+0.99%)
Feb 12, 2019 189.01 189.56 187.99 188.54 1,177,146 +1.08(+0.58%)
Feb 11, 2019 187.07 188.75 186.21 187.46 1,574,006 +0.52(+0.28%)
Feb 08, 2019 183.25 187.06 182.71 186.94 1,910,879 -1.36(-0.72%)
Feb 07, 2019 184.44 190.26 180.87 188.30 2,480,909 +1.98(+1.06%)
Feb 06, 2019 188.03 188.38 186.22 186.32 1,782,535 -1.88(-1.00%)
Feb 05, 2019 187.91 188.86 187.24 188.20 1,356,925 +0.47(+0.25%)
Feb 04, 2019 187.42 188.19 185.51 187.73 1,553,371 +0.56(+0.30%)
Feb 01, 2019 185.50 188.45 184.59 187.17 1,188,034 +2.11(+1.14%)
Jan 31, 2019 182.16 185.26 181.07 185.06 1,681,758 +2.55(+1.40%)
Jan 30, 2019 180.56 182.89 179.21 182.51 1,258,826 +2.57(+1.43%)
Jan 29, 2019 181.28 181.66 179.38 179.94 1,264,224 -1.75(-0.96%)
Jan 28, 2019 181.61 181.88 178.72 181.69 1,826,535 -1.11(-0.61%)
Jan 25, 2019 183.36 184.01 182.04 182.80 1,108,914 +0.71(+0.39%)
Jan 24, 2019 181.06 183.04 180.78 182.09 1,744,754 +0.94(+0.52%)
Jan 23, 2019 181.09 182.23 180.34 181.15 2,608,941 +0.30(+0.17%)
Jan 22, 2019 181.47 181.99 179.86 180.85 4,154,202 -1.30(-0.72%)
Jan 18, 2019 180.10 182.32 179.23 182.16 1,474,790 +3.21(+1.79%)
Jan 17, 2019 177.43 179.61 177.05 178.95 1,184,503 +0.31(+0.17%)
Jan 16, 2019 176.13 179.36 175.74 178.64 2,069,646 +3.26(+1.86%)
Jan 15, 2019 170.36 175.52 170.07 175.38 1,506,762 +4.44(+2.60%)
Jan 14, 2019 168.34 171.48 168.03 170.94 1,446,641 +1.00(+0.59%)
Jan 11, 2019 170.83 171.61 169.15 169.93 1,055,063 -1.13(-0.66%)
Jan 10, 2019 167.46 171.21 166.96 171.06 1,416,437 +3.37(+2.01%)
Jan 09, 2019 169.12 170.23 167.32 167.69 1,274,160 -1.52(-0.90%)
Jan 08, 2019 168.75 169.23 167.10 169.21 1,477,445 +1.53(+0.92%)
Jan 07, 2019 166.00 169.29 166.00 167.67 1,871,507 +1.33(+0.80%)
Jan 04, 2019 161.29 166.98 160.91 166.34 2,015,992 +7.62(+4.80%)
Jan 03, 2019 163.47 163.58 158.35 158.72 1,542,971 -5.29(-3.23%)
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.