S&P Global Inc (NY: SPGI )

386.17 -7.03 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 188.65 190.83 188.18 188.60 1,562,005 +1.53(+0.82%)
Apr 27, 2018 190.51 190.71 186.90 187.07 1,436,560 -3.18(-1.67%)
Apr 26, 2018 186.06 192.28 184.55 190.25 2,186,100 +0.67(+0.35%)
Apr 25, 2018 188.12 190.67 186.36 189.58 1,543,584 +0.51(+0.27%)
Apr 24, 2018 193.02 193.67 187.80 189.07 1,612,350 -2.98(-1.55%)
Apr 23, 2018 193.11 193.97 191.27 192.05 1,496,407 -0.91(-0.47%)
Apr 20, 2018 194.11 194.87 191.91 192.96 1,208,823 -0.98(-0.51%)
Apr 19, 2018 194.58 195.18 193.01 193.94 699,569 -0.73(-0.37%)
Apr 18, 2018 194.21 195.56 193.31 194.67 706,873 +0.72(+0.37%)
Apr 17, 2018 193.42 194.85 192.92 193.95 847,440 +2.29(+1.19%)
Apr 16, 2018 192.50 193.04 190.80 191.66 909,488 +0.90(+0.47%)
Apr 13, 2018 192.17 193.39 189.67 190.76 882,193 -1.41(-0.73%)
Apr 12, 2018 191.12 193.29 190.38 192.17 926,089 +2.72(+1.44%)
Apr 11, 2018 190.06 190.97 188.58 189.45 744,603 -2.06(-1.08%)
Apr 10, 2018 192.07 192.74 188.78 191.51 924,578 +3.74(+1.99%)
Apr 09, 2018 188.39 191.26 187.62 187.77 2,833,077 +0.45(+0.24%)
Apr 06, 2018 187.42 189.69 185.53 187.32 976,370 -2.42(-1.28%)
Apr 05, 2018 190.85 191.50 189.21 189.74 1,045,195 +0.28(+0.15%)
Apr 04, 2018 186.36 190.19 185.80 189.46 1,327,446 +0.26(+0.14%)
Apr 03, 2018 187.09 189.35 185.99 189.20 1,294,329 +2.57(+1.38%)
Apr 02, 2018 190.20 190.71 183.75 186.63 1,405,299 -4.43(-2.32%)
Mar 29, 2018 191.06 191.06 191.06 0 +3.78(+2.02%)
Mar 28, 2018 188.38 189.82 184.81 187.28 1,163,043 -0.59(-0.31%)
Mar 27, 2018 192.38 193.20 186.60 187.87 2,128,466 -3.41(-1.78%)
Mar 26, 2018 189.85 192.75 188.14 191.28 1,870,249 +4.79(+2.57%)
Mar 23, 2018 189.96 191.37 186.24 186.49 1,247,995 -2.59(-1.37%)
Mar 22, 2018 192.04 193.23 188.94 189.08 1,293,163 -4.73(-2.44%)
Mar 21, 2018 196.13 196.72 193.76 193.81 1,471,810 -1.84(-0.94%)
Mar 20, 2018 191.79 196.39 190.68 195.65 1,289,458 +5.20(+2.73%)
Mar 19, 2018 192.33 193.62 189.65 190.45 1,160,429 -2.06(-1.07%)
Mar 16, 2018 193.06 194.97 191.94 192.51 1,836,643 -0.20(-0.10%)
Mar 15, 2018 192.69 194.18 191.43 192.71 710,719 +0.33(+0.17%)
Mar 14, 2018 195.89 191.95 192.38 956,368 -3.51(-1.79%)
Mar 13, 2018 197.25 197.76 195.33 195.89 1,532,169 -0.07(-0.04%)
Mar 12, 2018 194.14 196.72 193.88 195.96 1,409,270 +1.00(+0.51%)
Mar 09, 2018 193.93 196.09 193.03 194.96 3,574,981 +2.46(+1.28%)
Mar 08, 2018 190.00 192.69 189.56 192.50 2,717,528 +2.80(+1.48%)
Mar 07, 2018 187.07 189.70 2,043,637 -1.29(-0.68%)
Mar 06, 2018 190.70 191.40 188.29 190.99 848,906 +0.62(+0.33%)
Mar 05, 2018 187.40 191.00 186.04 190.37 862,826 +1.35(+0.71%)
Mar 02, 2018 187.86 189.57 185.58 189.02 1,122,020 -0.50(-0.26%)
Mar 01, 2018 191.14 192.99 187.65 189.52 1,735,378 -2.28(-1.19%)
Feb 28, 2018 194.00 195.93 191.72 191.80 1,257,851 -1.34(-0.69%)
Feb 27, 2018 193.29 195.47 192.69 193.14 1,278,478 -0.16(-0.08%)
Feb 26, 2018 192.46 193.34 191.45 193.30 1,299,980 +1.63(+0.85%)
Feb 23, 2018 188.24 191.91 187.85 191.67 1,114,853 +3.82(+2.03%)
Feb 22, 2018 187.85 1,028,737 +0.27(+0.14%)
Feb 21, 2018 187.60 191.22 187.53 187.58 1,196,823 -0.32(-0.17%)
Feb 20, 2018 188.43 190.48 187.16 187.90 938,197 -1.38(-0.73%)
Feb 16, 2018 189.28 189.28 189.28 0 +0.36(+0.19%)
Feb 15, 2018 187.30 189.24 184.71 188.92 1,530,472 +2.89(+1.55%)
Feb 14, 2018 181.20 186.39 180.28 186.03 1,567,544 +4.09(+2.25%)
Feb 13, 2018 179.40 182.42 179.40 181.94 1,497,920 +1.58(+0.88%)
Feb 12, 2018 180.00 183.38 178.14 180.36 1,723,941 +2.86(+1.61%)
Feb 09, 2018 175.00 178.86 170.05 177.50 2,386,976 +4.19(+2.42%)
Feb 08, 2018 182.80 185.17 173.15 173.31 2,651,017 -9.38(-5.13%)
Feb 07, 2018 179.79 184.62 175.02 182.69 2,406,019 +2.73(+1.52%)
Feb 06, 2018 165.95 181.00 165.94 179.96 5,582,527 +7.87(+4.57%)
Feb 05, 2018 177.04 178.41 168.66 172.09 1,584,391 -5.24(-2.95%)
Feb 02, 2018 181.55 181.86 177.31 177.33 1,118,848 -4.67(-2.57%)
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.