S&P Global Inc (NY: SPGI )

343.33 +6.27 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 122.80 123.47 121.58 121.85 1,854,201 -0.43(-0.35%)
Oct 28, 2016 123.31 123.75 121.84 122.28 735,877 -0.58(-0.47%)
Oct 27, 2016 124.10 124.61 122.45 122.86 1,134,803 -0.46(-0.37%)
Oct 26, 2016 123.39 124.13 122.59 123.32 905,611 -0.93(-0.75%)
Oct 25, 2016 124.41 125.09 124.16 124.25 927,388 -0.39(-0.31%)
Oct 24, 2016 125.06 125.67 124.44 124.64 1,243,018 +0.65(+0.52%)
Oct 21, 2016 121.15 124.05 120.95 123.99 1,568,705 +1.87(+1.53%)
Oct 20, 2016 122.52 123.19 121.95 122.12 948,605 -0.56(-0.46%)
Oct 19, 2016 123.31 123.51 122.35 122.68 858,953 -0.21(-0.17%)
Oct 18, 2016 124.00 124.06 122.49 122.89 804,094 +0.34(+0.28%)
Oct 17, 2016 123.14 123.58 122.50 122.55 682,212 -0.60(-0.49%)
Oct 14, 2016 124.00 124.65 122.79 123.15 958,039 +0.48(+0.39%)
Oct 13, 2016 122.31 123.21 121.25 122.67 814,039 -0.70(-0.57%)
Oct 12, 2016 122.56 123.78 121.79 123.37 605,425 +0.62(+0.51%)
Oct 11, 2016 124.53 124.53 122.00 122.75 631,084 -1.90(-1.52%)
Oct 10, 2016 125.00 125.41 124.47 124.65 438,147 +0.79(+0.64%)
Oct 07, 2016 125.05 125.05 123.42 123.86 754,808 -1.18(-0.94%)
Oct 06, 2016 124.00 125.32 122.79 125.04 833,617 +0.89(+0.72%)
Oct 05, 2016 123.86 125.24 123.86 124.15 1,009,901 -0.05(-0.04%)
Oct 04, 2016 126.22 127.02 123.20 124.20 1,274,353 -0.76(-0.61%)
Oct 03, 2016 126.06 126.53 124.52 124.96 1,353,612 -1.60(-1.26%)
Sep 30, 2016 126.09 127.26 125.91 126.56 1,474,243 +1.54(+1.23%)
Sep 29, 2016 127.54 127.64 124.48 125.02 1,059,604 -2.54(-1.99%)
Sep 28, 2016 127.01 127.74 125.69 127.56 1,020,464 +0.70(+0.55%)
Sep 27, 2016 124.64 127.39 124.03 126.86 998,540 +1.93(+1.54%)
Sep 26, 2016 124.06 125.92 123.72 124.93 995,428 -0.05(-0.04%)
Sep 23, 2016 126.39 126.82 124.98 124.98 927,869 -1.85(-1.46%)
Sep 22, 2016 127.90 128.40 126.56 126.83 1,155,060 -0.73(-0.57%)
Sep 21, 2016 125.70 127.75 125.43 127.56 964,386 +2.78(+2.23%)
Sep 20, 2016 125.55 125.96 124.73 124.78 877,183 +0.10(+0.08%)
Sep 19, 2016 123.71 125.70 123.71 124.68 950,722 +1.41(+1.14%)
Sep 16, 2016 123.51 123.88 122.27 123.27 1,145,346 -0.84(-0.68%)
Sep 15, 2016 121.38 124.74 121.38 124.11 885,286 +2.59(+2.13%)
Sep 14, 2016 121.97 122.91 121.10 121.52 757,598 -0.60(-0.49%)
Sep 13, 2016 123.08 123.45 121.51 122.12 935,179 -2.12(-1.71%)
Sep 12, 2016 121.29 124.45 120.95 124.24 974,297 +2.02(+1.65%)
Sep 09, 2016 124.95 125.54 122.22 122.22 1,002,357 -3.51(-2.79%)
Sep 08, 2016 125.52 126.52 125.46 125.73 774,930 +0.04(+0.03%)
Sep 07, 2016 125.63 125.90 124.93 125.69 792,448 -0.10(-0.08%)
Sep 06, 2016 125.62 126.00 124.72 125.79 1,021,656 +0.36(+0.29%)
Sep 02, 2016 124.56 125.43 125.43 125.43 706,800 +1.49(+1.20%)
Sep 01, 2016 123.52 124.41 122.64 123.94 811,510 +0.40(+0.32%)
Aug 31, 2016 122.86 124.55 122.39 123.54 1,324,211 +0.57(+0.46%)
Aug 30, 2016 122.70 122.97 122.11 122.97 785,095 +0.37(+0.30%)
Aug 29, 2016 121.78 122.85 121.60 122.60 1,080,689 +1.03(+0.85%)
Aug 26, 2016 121.59 122.55 120.99 121.57 1,266,075 +0.48(+0.40%)
Aug 25, 2016 120.60 121.36 120.60 121.09 488,257 +0.15(+0.12%)
Aug 24, 2016 120.90 121.77 120.64 120.94 697,568 -0.33(-0.27%)
Aug 23, 2016 121.00 121.97 120.65 121.27 817,856 +0.97(+0.81%)
Aug 22, 2016 120.29 120.63 119.83 120.30 379,627 +0.00(+0.00%)
Aug 19, 2016 119.59 120.75 119.00 120.30 782,558 +0.27(+0.22%)
Aug 18, 2016 120.30 120.32 119.03 120.03 680,439 -0.07(-0.06%)
Aug 17, 2016 120.20 120.45 119.09 120.10 828,079 +0.46(+0.38%)
Aug 16, 2016 120.12 120.25 119.59 119.64 674,536 -0.62(-0.52%)
Aug 15, 2016 120.36 120.59 119.22 120.26 863,369 +0.35(+0.29%)
Aug 12, 2016 120.20 120.83 119.68 119.91 540,405 -0.50(-0.42%)
Aug 11, 2016 120.12 120.69 119.81 120.41 741,843 +0.58(+0.48%)
Aug 10, 2016 120.62 120.98 119.34 119.83 600,643 -0.75(-0.62%)
Aug 09, 2016 120.44 120.95 120.15 120.58 581,985 +0.42(+0.35%)
Aug 08, 2016 120.79 121.00 119.92 120.16 677,078 -0.74(-0.61%)
Aug 05, 2016 120.80 121.47 120.41 120.90 908,087 +1.28(+1.07%)
Aug 04, 2016 120.05 120.80 119.46 119.62 434,573 -0.89(-0.74%)
Aug 03, 2016 120.02 120.51 119.50 120.51 755,288 +0.40(+0.33%)
Aug 02, 2016 120.97 121.05 119.15 120.11 1,030,968 -1.11(-0.92%)
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.