S&P Global Inc (NY: SPGI )

400.54 USD -17.41 (-4.17%)
Streaming Delayed Price Updated: 12:57 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 243.95 248.18 240.49 245.05 3,807,381 -1.94(-0.79%)
Mar 30, 2020 241.41 248.63 239.01 246.99 2,529,539 +7.24(+3.02%)
Mar 27, 2020 239.08 246.53 236.77 239.75 2,924,800 -5.20(-2.12%)
Mar 26, 2020 231.53 246.55 230.41 244.95 2,884,408 +17.76(+7.82%)
Mar 25, 2020 220.13 234.70 217.33 227.19 2,045,268 +8.53(+3.90%)
Mar 24, 2020 202.78 219.40 199.90 218.66 2,755,784 +26.61(+13.86%)
Mar 23, 2020 202.83 212.03 191.32 192.05 2,605,182 -16.74(-8.02%)
Mar 20, 2020 211.01 215.00 205.11 208.79 3,558,600 +1.01(+0.49%)
Mar 19, 2020 191.18 211.92 186.74 207.78 3,203,523 +14.70(+7.61%)
Mar 18, 2020 212.90 218.52 186.05 193.08 4,235,652 -34.58(-15.19%)
Mar 17, 2020 228.62 231.29 220.15 227.66 3,205,266 +5.50(+2.48%)
Mar 16, 2020 222.61 232.32 209.69 222.16 3,119,426 -25.94(-10.46%)
Mar 13, 2020 237.73 249.92 225.68 248.10 3,394,400 +25.97(+11.69%)
Mar 12, 2020 224.23 231.39 213.67 222.13 4,659,918 -18.23(-7.58%)
Mar 11, 2020 250.91 254.77 237.23 240.36 3,395,473 -18.81(-7.26%)
Mar 10, 2020 252.51 259.43 245.68 259.17 3,059,284 +16.66(+6.87%)
Mar 09, 2020 249.84 258.78 241.95 242.51 3,947,456 -28.55(-10.53%)
Mar 06, 2020 268.89 272.31 264.00 271.06 2,513,600 -7.36(-2.64%)
Mar 05, 2020 289.30 289.48 274.96 278.42 1,824,765 -17.64(-5.96%)
Mar 04, 2020 285.03 296.24 281.93 296.06 1,468,325 +15.92(+5.68%)
Mar 03, 2020 289.83 297.64 277.66 280.14 2,691,843 -9.17(-3.17%)
Mar 02, 2020 271.05 291.27 269.22 289.31 3,140,750 +23.40(+8.80%)
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%)
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.