S&P Global Inc (NY: SPGI )

454.53 USD -9.00 (-1.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 246.35 249.27 244.28 244.98 2,719,036 -1.37(-0.56%)
Sep 27, 2019 257.34 258.46 243.04 246.35 2,088,500 -9.65(-3.77%)
Sep 26, 2019 253.87 257.13 253.06 256.00 949,081 +1.42(+0.56%)
Sep 25, 2019 252.01 255.36 250.43 254.58 930,498 +2.80(+1.11%)
Sep 24, 2019 253.51 255.60 250.66 251.78 1,040,786 -0.68(-0.27%)
Sep 23, 2019 252.79 254.48 251.86 252.46 900,975 -0.32(-0.13%)
Sep 20, 2019 256.12 258.01 252.09 252.78 1,424,300 -3.95(-1.54%)
Sep 19, 2019 255.51 257.46 254.98 256.73 1,129,598 +2.04(+0.80%)
Sep 18, 2019 257.11 257.98 250.75 254.69 1,228,012 -1.43(-0.56%)
Sep 17, 2019 250.00 256.98 249.76 256.12 1,475,017 +6.62(+2.65%)
Sep 16, 2019 248.69 251.41 247.61 249.50 1,152,696 -0.57(-0.23%)
Sep 13, 2019 252.12 252.90 249.06 250.07 1,361,500 -1.81(-0.72%)
Sep 12, 2019 253.69 257.29 251.15 251.88 1,285,826 -0.12(-0.05%)
Sep 11, 2019 253.00 253.68 249.21 252.00 1,426,190 -0.35(-0.14%)
Sep 10, 2019 259.18 260.86 250.85 252.35 2,095,742 -8.41(-3.23%)
Sep 09, 2019 268.93 269.57 259.58 260.76 1,089,658 -6.99(-2.61%)
Sep 06, 2019 265.52 268.55 264.96 267.75 1,112,500 +2.92(+1.10%)
Sep 05, 2019 262.32 265.49 260.67 264.83 1,191,127 +5.63(+2.17%)
Sep 04, 2019 260.44 260.62 256.91 259.20 1,492,080 +0.53(+0.20%)
Sep 03, 2019 259.44 261.29 258.13 258.67 1,295,716 -1.52(-0.58%)
Aug 30, 2019 262.75 262.84 259.58 260.19 1,455,300 -0.56(-0.21%)
Aug 29, 2019 261.13 262.29 259.48 260.75 1,102,649 +2.03(+0.78%)
Aug 28, 2019 256.99 258.95 254.34 258.72 1,034,133 +1.46(+0.57%)
Aug 27, 2019 259.02 259.40 255.80 257.26 1,026,238 +0.06(+0.02%)
Aug 26, 2019 258.77 259.99 255.36 257.20 1,327,338 +0.16(+0.06%)
Aug 23, 2019 262.01 263.19 255.44 257.04 1,390,900 -6.28(-2.38%)
Aug 22, 2019 265.32 266.22 260.87 263.32 1,058,977 -1.30(-0.49%)
Aug 21, 2019 262.62 265.62 262.26 264.62 1,133,609 +3.38(+1.29%)
Aug 20, 2019 259.69 263.17 259.00 261.24 1,013,810 +0.56(+0.21%)
Aug 19, 2019 259.37 261.61 258.36 260.68 1,321,893 +4.00(+1.56%)
Aug 16, 2019 254.62 257.67 254.00 256.68 2,637,700 +3.51(+1.39%)
Aug 15, 2019 250.78 254.07 248.88 253.17 919,203 +4.56(+1.83%)
Aug 14, 2019 254.59 256.32 247.89 248.61 1,339,034 -9.76(-3.78%)
Aug 13, 2019 255.12 259.09 252.49 258.37 1,022,933 +4.19(+1.65%)
Aug 12, 2019 254.62 255.66 251.60 254.18 608,903 -2.01(-0.78%)
Aug 09, 2019 256.84 258.02 253.16 256.19 1,337,200 -1.59(-0.62%)
Aug 08, 2019 251.75 258.59 251.15 257.78 1,746,910 +9.10(+3.66%)
Aug 07, 2019 244.00 250.34 241.85 248.68 1,435,821 +2.86(+1.16%)
Aug 06, 2019 245.34 247.04 242.53 245.82 2,488,716 +1.64(+0.67%)
Aug 05, 2019 251.37 251.37 242.24 244.18 1,736,882 -9.77(-3.85%)
Aug 02, 2019 256.95 258.12 252.68 253.95 1,335,200 -3.27(-1.27%)
Aug 01, 2019 252.66 262.83 252.21 257.22 2,297,290 +12.27(+5.01%)
Jul 31, 2019 242.55 248.71 242.05 244.95 2,239,594 +3.02(+1.25%)
Jul 30, 2019 242.74 242.74 241.15 241.93 860,544 -1.37(-0.56%)
Jul 29, 2019 244.38 244.98 242.98 243.30 677,180 -1.05(-0.43%)
Jul 26, 2019 243.04 244.53 242.52 244.35 760,600 +2.00(+0.83%)
Jul 25, 2019 242.72 243.00 240.76 242.35 894,677 -0.74(-0.30%)
Jul 24, 2019 242.31 243.24 238.86 243.09 1,059,319 -0.33(-0.14%)
Jul 23, 2019 242.23 243.94 240.53 243.42 997,125 +1.96(+0.81%)
Jul 22, 2019 240.52 242.45 239.71 241.46 989,678 +1.53(+0.64%)
Jul 19, 2019 242.09 242.80 239.61 239.93 1,279,400 -1.18(-0.49%)
Jul 18, 2019 240.62 242.41 239.86 241.11 865,736 +0.69(+0.29%)
Jul 17, 2019 240.07 241.76 239.71 240.42 1,011,591 +0.39(+0.16%)
Jul 16, 2019 239.72 240.94 239.06 240.03 606,861 -0.86(-0.36%)
Jul 15, 2019 240.95 241.92 239.76 240.89 565,121 -0.37(-0.15%)
Jul 12, 2019 239.48 241.29 238.01 241.26 1,338,400 +2.82(+1.18%)
Jul 11, 2019 235.47 238.56 234.50 238.44 720,448 +3.68(+1.57%)
Jul 10, 2019 233.21 236.00 233.21 234.76 916,546 +3.28(+1.42%)
Jul 09, 2019 230.44 231.88 229.79 231.48 1,065,197 -0.91(-0.39%)
Jul 08, 2019 235.18 235.54 231.02 232.39 740,611 -4.61(-1.95%)
Jul 05, 2019 238.65 238.99 234.74 237.00 775,100 -1.14(-0.48%)
Jul 03, 2019 236.22 238.18 234.77 238.14 868,400 +3.16(+1.34%)
Jul 02, 2019 231.97 235.67 231.97 234.98 914,503 +2.72(+1.17%)
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.