S&P Global Inc (NY: SPGI )

455.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 260.22 265.92 257.00 265.91 2,901,400 -1.24(-0.46%)
Feb 27, 2020 276.85 277.38 267.15 267.15 2,298,177 -15.62(-5.52%)
Feb 26, 2020 283.72 289.34 281.35 282.77 1,460,483 +0.14(+0.05%)
Feb 25, 2020 291.25 292.82 280.95 282.63 1,439,357 -8.27(-2.84%)
Feb 24, 2020 284.81 292.73 283.32 290.90 2,006,010 -2.35(-0.80%)
Feb 21, 2020 301.42 301.88 291.65 293.25 2,066,600 -10.16(-3.35%)
Feb 20, 2020 310.09 310.36 300.52 303.41 1,898,476 -7.75(-2.49%)
Feb 19, 2020 308.14 312.94 307.18 311.16 1,341,094 +4.42(+1.44%)
Feb 18, 2020 306.93 308.93 304.28 306.74 1,047,031 -0.91(-0.30%)
Feb 14, 2020 301.73 307.70 300.55 307.65 979,200 +6.30(+2.09%)
Feb 13, 2020 301.92 303.82 297.60 301.35 1,107,731 -2.48(-0.82%)
Feb 12, 2020 295.35 304.14 294.68 303.83 1,288,033 +9.71(+3.30%)
Feb 11, 2020 297.18 298.08 292.58 294.12 1,397,488 -2.44(-0.82%)
Feb 10, 2020 294.43 296.79 293.74 296.56 1,088,974 +1.08(+0.37%)
Feb 07, 2020 297.11 297.62 294.74 295.48 1,401,600 -0.04(-0.01%)
Feb 06, 2020 296.98 298.89 292.27 295.52 1,975,094 +0.75(+0.25%)
Feb 05, 2020 299.57 300.36 291.66 294.77 1,324,177 -3.15(-1.06%)
Feb 04, 2020 298.97 300.89 297.81 297.92 1,308,004 +2.25(+0.76%)
Feb 03, 2020 294.65 297.37 294.28 295.67 1,002,254 +1.94(+0.66%)
Jan 31, 2020 298.51 299.89 292.67 293.73 1,209,700 -6.13(-2.04%)
Jan 30, 2020 296.64 300.10 295.29 299.86 913,883 +2.55(+0.86%)
Jan 29, 2020 298.92 300.71 297.01 297.31 760,113 +0.03(+0.01%)
Jan 28, 2020 294.09 298.43 293.40 297.28 882,437 +4.15(+1.42%)
Jan 27, 2020 291.00 293.93 290.01 293.13 919,424 -1.70(-0.58%)
Jan 24, 2020 298.67 299.14 293.32 294.83 835,800 -2.36(-0.79%)
Jan 23, 2020 294.39 297.94 294.39 297.19 813,355 -0.23(-0.08%)
Jan 22, 2020 298.90 299.59 296.88 297.42 956,340 +1.22(+0.41%)
Jan 21, 2020 294.76 297.59 294.01 296.20 1,423,494 -0.59(-0.20%)
Jan 17, 2020 299.42 299.44 295.41 296.79 2,246,600 -1.40(-0.47%)
Jan 16, 2020 296.19 298.20 294.02 298.19 789,475 +3.81(+1.29%)
Jan 15, 2020 290.00 296.15 290.00 294.38 1,066,246 +4.21(+1.45%)
Jan 14, 2020 293.85 294.26 289.90 290.17 1,249,145 -4.07(-1.38%)
Jan 13, 2020 288.76 294.26 288.44 294.24 961,736 +5.30(+1.83%)
Jan 10, 2020 290.64 290.91 288.09 288.94 834,400 -0.64(-0.22%)
Jan 09, 2020 285.68 290.90 285.68 289.58 1,316,140 +4.57(+1.60%)
Jan 08, 2020 281.93 286.81 281.13 285.01 1,004,476 +4.03(+1.43%)
Jan 07, 2020 283.12 286.69 280.97 280.98 1,253,709 +1.94(+0.70%)
Jan 06, 2020 275.60 279.07 274.77 279.04 875,497 +2.13(+0.77%)
Jan 03, 2020 274.55 278.20 274.03 276.91 576,700 -0.93(-0.33%)
Jan 02, 2020 274.57 277.90 273.72 277.84 1,092,326 +4.79(+1.75%)
Dec 31, 2019 271.51 273.30 270.85 273.05 638,900 +1.11(+0.41%)
Dec 30, 2019 274.38 274.74 271.01 271.94 539,003 -2.35(-0.86%)
Dec 27, 2019 274.44 274.86 272.39 274.29 688,700 +0.73(+0.27%)
Dec 26, 2019 273.33 274.33 272.43 273.56 450,279 +1.06(+0.39%)
Dec 24, 2019 271.84 273.05 271.05 272.50 363,000 +1.13(+0.42%)
Dec 23, 2019 272.92 273.43 270.90 271.37 1,054,441 -0.29(-0.11%)
Dec 20, 2019 272.50 273.91 270.50 271.66 1,695,000 -0.82(-0.30%)
Dec 19, 2019 268.96 272.52 268.78 272.48 1,570,191 +3.03(+1.12%)
Dec 18, 2019 272.34 272.57 268.90 269.45 1,603,925 -2.11(-0.78%)
Dec 17, 2019 274.03 274.03 271.56 271.56 1,667,538 -1.05(-0.39%)
Dec 16, 2019 273.32 273.98 271.25 272.61 1,172,812 +1.41(+0.52%)
Dec 13, 2019 269.08 271.48 268.19 271.20 1,468,700 +0.91(+0.34%)
Dec 12, 2019 272.09 272.58 270.20 270.29 1,779,499 -1.86(-0.68%)
Dec 11, 2019 272.75 273.70 271.21 272.15 1,267,006 +0.49(+0.18%)
Dec 10, 2019 271.96 273.54 270.80 271.66 971,211 -0.40(-0.15%)
Dec 09, 2019 275.19 275.19 271.92 272.06 1,096,801 -2.32(-0.85%)
Dec 06, 2019 273.62 275.75 272.01 274.38 1,585,700 +2.84(+1.05%)
Dec 05, 2019 269.56 272.14 268.74 271.54 1,523,524 +3.08(+1.15%)
Dec 04, 2019 263.69 268.98 263.35 268.46 1,012,958 +4.46(+1.69%)
Dec 03, 2019 260.05 264.03 259.45 264.00 1,337,749 +1.81(+0.69%)
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.