S&P Global Inc (NY: SPGI )

387.38 -0.35 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 215.77 215.87 213.29 213.88 1,095,500 -3.28(-1.51%)
May 30, 2019 216.55 219.63 216.21 217.16 733,769 +0.62(+0.29%)
May 29, 2019 214.23 217.96 214.19 216.54 1,221,609 +2.02(+0.94%)
May 28, 2019 214.37 217.30 214.11 214.52 1,569,693 +0.19(+0.09%)
May 24, 2019 215.33 215.33 211.88 214.33 1,275,400 +0.34(+0.16%)
May 23, 2019 216.16 216.46 212.57 213.99 1,021,868 -3.61(-1.66%)
May 22, 2019 216.77 220.34 216.71 217.60 1,288,293 +0.67(+0.31%)
May 21, 2019 216.58 217.22 213.74 216.93 1,696,771 +5.10(+2.41%)
May 20, 2019 211.92 213.36 210.60 211.83 1,067,487 -1.11(-0.52%)
May 17, 2019 213.23 215.31 212.51 212.94 1,686,700 -2.35(-1.09%)
May 16, 2019 212.88 216.39 208.72 215.29 885,272 +3.57(+1.69%)
May 15, 2019 210.67 213.34 209.85 211.72 1,232,544 -0.11(-0.05%)
May 14, 2019 209.27 214.62 209.27 211.83 1,103,656 +3.15(+1.51%)
May 13, 2019 211.17 211.69 205.93 208.68 1,538,223 -5.65(-2.64%)
May 10, 2019 212.39 214.68 209.41 214.33 900,200 +1.21(+0.57%)
May 09, 2019 212.48 213.74 210.50 213.12 1,331,311 -1.61(-0.75%)
May 08, 2019 213.37 216.67 213.35 214.73 1,242,114 +0.13(+0.06%)
May 07, 2019 217.57 217.57 212.59 214.60 1,078,589 -5.01(-2.28%)
May 06, 2019 213.97 220.04 213.59 219.61 973,056 +1.73(+0.79%)
May 03, 2019 217.03 218.61 215.42 217.88 1,128,900 +0.71(+0.33%)
May 02, 2019 215.99 219.81 212.74 217.17 1,373,589 -2.28(-1.04%)
May 01, 2019 220.99 222.00 219.30 219.45 1,113,928 -1.21(-0.55%)
Apr 30, 2019 220.00 220.87 218.69 220.66 1,066,164 +0.96(+0.44%)
Apr 29, 2019 220.18 220.92 219.47 219.70 1,016,097 -0.57(-0.26%)
Apr 26, 2019 219.20 220.30 217.53 220.27 565,100 +1.07(+0.49%)
Apr 25, 2019 217.88 219.86 216.68 219.20 651,036 +0.82(+0.38%)
Apr 24, 2019 216.18 219.20 216.18 218.38 861,517 +0.39(+0.18%)
Apr 23, 2019 216.99 218.05 215.90 217.99 1,059,042 +0.83(+0.38%)
Apr 22, 2019 216.42 217.77 216.06 217.16 872,899 -0.04(-0.02%)
Apr 18, 2019 215.07 217.55 214.08 217.20 758,600 +1.81(+0.84%)
Apr 17, 2019 217.67 217.67 214.30 215.39 649,553 -1.56(-0.72%)
Apr 16, 2019 217.15 217.94 216.72 216.95 607,431 +0.48(+0.22%)
Apr 15, 2019 215.43 216.53 214.57 216.47 667,148 +1.54(+0.72%)
Apr 12, 2019 214.70 214.93 213.22 214.93 793,000 +1.80(+0.84%)
Apr 11, 2019 214.14 214.14 212.65 213.13 1,403,658 +0.45(+0.21%)
Apr 10, 2019 215.36 215.70 212.43 212.68 850,218 -2.13(-0.99%)
Apr 09, 2019 212.42 215.25 212.01 214.81 990,080 +1.16(+0.54%)
Apr 08, 2019 214.29 214.50 212.70 213.65 634,292 -0.88(-0.41%)
Apr 05, 2019 213.60 214.99 213.07 214.53 743,400 +1.88(+0.88%)
Apr 04, 2019 214.01 214.27 212.46 212.65 605,215 -0.95(-0.44%)
Apr 03, 2019 214.50 214.93 213.00 213.60 896,437 +0.38(+0.18%)
Apr 02, 2019 213.01 213.50 210.16 213.22 719,883 +0.32(+0.15%)
Apr 01, 2019 212.02 213.62 211.33 212.90 1,135,966 +2.35(+1.12%)
Mar 29, 2019 208.99 211.27 208.08 210.55 1,400,100 +2.89(+1.39%)
Mar 28, 2019 205.88 207.92 205.50 207.66 716,001 +2.48(+1.21%)
Mar 27, 2019 205.80 206.66 204.24 205.18 1,095,770 -0.95(-0.46%)
Mar 26, 2019 206.15 206.81 204.63 206.13 815,049 +1.12(+0.55%)
Mar 25, 2019 206.03 206.09 203.86 205.01 760,869 -0.48(-0.23%)
Mar 22, 2019 207.32 208.81 205.22 205.49 882,600 -4.28(-2.04%)
Mar 21, 2019 205.32 210.54 204.52 209.77 1,275,592 +3.49(+1.69%)
Mar 20, 2019 206.86 208.08 204.74 206.28 1,534,833 -1.58(-0.76%)
Mar 19, 2019 207.41 208.71 206.32 207.86 2,051,023 +2.14(+1.04%)
Mar 18, 2019 203.44 206.73 203.44 205.72 1,778,441 +2.54(+1.25%)
Mar 15, 2019 201.65 203.26 200.39 203.18 2,047,700 +1.58(+0.78%)
Mar 14, 2019 199.79 201.65 198.98 201.60 1,424,021 +1.90(+0.95%)
Mar 13, 2019 196.87 200.14 196.61 199.70 1,115,545 +2.20(+1.11%)
Mar 12, 2019 197.80 198.41 197.18 197.50 1,050,374 +0.26(+0.13%)
Mar 11, 2019 197.14 198.64 196.63 197.24 856,063 +0.91(+0.46%)
Mar 08, 2019 195.04 196.60 194.99 196.33 664,400 -0.15(-0.08%)
Mar 07, 2019 196.55 196.92 194.95 196.48 1,103,010 -0.84(-0.43%)
Mar 06, 2019 198.02 198.70 196.11 197.32 890,084 -0.64(-0.32%)
Mar 05, 2019 200.39 200.93 197.89 197.96 938,387 -1.93(-0.97%)
Mar 04, 2019 202.98 203.49 198.38 199.89 1,019,126 -1.95(-0.97%)
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.