S&P Global Inc (NY: SPGI )

450.00 USD -1.67 (-0.37%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 106.03 107.32 104.92 107.26 1,709,563 +1.26(+1.19%)
Jun 29, 2016 102.80 106.03 101.66 106.00 1,439,628 +4.41(+4.34%)
Jun 28, 2016 100.50 101.64 99.87 101.59 1,232,232 +2.21(+2.22%)
Jun 27, 2016 102.94 102.94 99.15 99.38 1,790,295 -4.76(-4.57%)
Jun 24, 2016 106.26 107.45 103.57 104.14 5,008,840 -6.48(-5.86%)
Jun 23, 2016 108.57 110.65 108.13 110.62 1,326,355 +3.49(+3.26%)
Jun 22, 2016 108.00 108.00 107.05 107.13 1,116,825 -0.70(-0.65%)
Jun 21, 2016 107.65 108.27 107.31 107.83 783,611 +0.52(+0.48%)
Jun 20, 2016 108.17 109.22 107.25 107.31 1,388,979 +0.57(+0.53%)
Jun 17, 2016 107.55 108.30 106.37 106.74 1,097,462 -0.75(-0.70%)
Jun 16, 2016 106.31 107.68 105.44 107.49 659,745 +0.41(+0.38%)
Jun 15, 2016 106.96 108.13 106.74 107.08 855,740 +0.22(+0.21%)
Jun 14, 2016 107.14 107.67 106.42 106.86 913,222 -0.37(-0.35%)
Jun 13, 2016 107.45 108.33 107.11 107.23 1,021,343 -0.28(-0.26%)
Jun 10, 2016 108.99 109.21 107.09 107.51 751,036 -2.53(-2.30%)
Jun 09, 2016 109.64 110.19 109.09 110.04 742,593 +0.00(+0.00%)
Jun 08, 2016 109.87 110.55 109.25 110.04 681,360 +0.42(+0.38%)
Jun 07, 2016 110.33 110.62 109.52 109.62 757,596 -0.64(-0.58%)
Jun 06, 2016 110.13 110.86 109.89 110.26 908,190 +0.62(+0.57%)
Jun 03, 2016 110.02 110.33 108.51 109.64 1,104,707 -0.81(-0.73%)
Jun 02, 2016 110.23 111.04 109.73 110.45 917,424 -0.35(-0.32%)
Jun 01, 2016 111.81 111.02 109.88 110.80 967,144 -1.01(-0.90%)
May 31, 2016 112.05 112.75 111.00 111.81 1,285,302 +0.34(+0.31%)
May 27, 2016 111.09 111.47 111.47 111.47 537,400 +1.08(+0.98%)
May 26, 2016 110.99 111.20 110.18 110.39 793,621 -0.86(-0.77%)
May 25, 2016 111.50 111.68 110.10 111.25 862,344 -0.41(-0.37%)
May 24, 2016 108.91 112.00 108.22 111.66 1,347,260 +2.82(+2.59%)
May 23, 2016 107.58 109.11 107.38 108.84 944,214 +0.77(+0.71%)
May 20, 2016 107.54 108.63 107.27 108.07 1,113,360 +1.22(+1.14%)
May 19, 2016 106.19 107.07 105.25 106.85 871,246 -0.20(-0.19%)
May 18, 2016 105.77 107.43 105.53 107.05 1,091,019 +1.35(+1.28%)
May 17, 2016 106.44 106.82 105.49 105.70 1,050,957 -0.79(-0.74%)
May 16, 2016 104.73 106.69 104.44 106.49 756,550 +1.57(+1.50%)
May 13, 2016 105.74 106.59 104.67 104.92 773,490 -1.04(-0.98%)
May 12, 2016 105.64 106.31 104.93 105.96 915,699 +0.82(+0.78%)
May 11, 2016 104.96 106.06 104.74 105.14 992,073 +0.18(+0.17%)
May 10, 2016 104.77 105.72 104.67 104.96 868,031 +0.44(+0.42%)
May 09, 2016 104.00 104.81 103.58 104.52 661,042 +0.25(+0.24%)
May 06, 2016 100.68 104.49 97.65 104.27 1,095,127 -0.40(-0.38%)
May 05, 2016 104.40 105.47 104.39 104.67 871,954 +0.38(+0.36%)
May 04, 2016 103.96 105.03 103.30 104.29 956,322 -0.21(-0.20%)
May 03, 2016 102.29 105.13 102.01 104.50 1,398,093 -2.67(-2.49%)
May 02, 2016 107.59 107.77 105.35 107.17 2,120,658 +0.32(+0.30%)
Apr 29, 2016 106.66 107.36 105.90 106.85 1,791,105 -0.76(-0.71%)
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.