S&P Global Inc (NY: SPGI )

449.06 USD -6.67 (-1.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 140.83 142.93 140.54 142.81 1,437,530 +2.00(+1.42%)
May 30, 2017 140.04 140.92 139.76 140.81 635,887 +0.60(+0.43%)
May 26, 2017 140.63 140.63 139.79 140.21 973,151 -0.48(-0.34%)
May 25, 2017 139.91 140.90 139.83 140.69 506,279 +1.18(+0.85%)
May 24, 2017 138.27 139.72 137.76 139.51 759,994 +1.31(+0.95%)
May 23, 2017 138.58 139.23 137.66 138.20 812,543 -0.58(-0.42%)
May 22, 2017 138.43 139.20 138.22 138.78 601,968 +0.64(+0.46%)
May 19, 2017 137.69 138.99 137.04 138.14 752,265 +0.69(+0.50%)
May 18, 2017 136.62 138.26 136.22 137.45 909,451 +0.89(+0.65%)
May 17, 2017 139.02 138.42 136.49 136.56 986,082 -2.46(-1.77%)
May 16, 2017 138.38 139.45 137.89 139.02 1,097,284 +0.64(+0.46%)
May 15, 2017 136.86 138.48 136.58 138.38 662,717 +1.68(+1.23%)
May 12, 2017 136.92 137.34 136.37 136.70 720,345 -0.64(-0.47%)
May 11, 2017 137.30 137.40 136.49 137.34 727,468 -0.53(-0.38%)
May 10, 2017 136.93 137.94 136.49 137.87 787,366 +0.56(+0.41%)
May 09, 2017 136.81 137.70 136.81 137.31 850,368 +0.45(+0.33%)
May 08, 2017 137.48 137.88 136.43 136.86 1,116,539 -0.69(-0.50%)
May 05, 2017 136.56 138.05 136.32 137.55 1,056,274 +0.94(+0.69%)
May 04, 2017 135.95 137.57 135.52 136.61 2,005,785 +1.25(+0.92%)
May 03, 2017 135.08 135.75 134.66 135.36 753,065 -0.10(-0.07%)
May 02, 2017 134.85 136.12 134.85 135.46 955,752 +0.44(+0.33%)
May 01, 2017 134.61 135.49 134.12 135.02 940,982 +0.83(+0.62%)
Apr 28, 2017 134.51 134.95 133.95 134.19 1,422,006 -0.90(-0.67%)
Apr 27, 2017 134.67 135.28 134.24 135.09 839,384 +0.86(+0.64%)
Apr 26, 2017 135.97 136.00 134.17 134.23 1,110,748 -1.38(-1.02%)
Apr 25, 2017 134.39 136.75 132.81 135.61 2,012,912 +1.71(+1.28%)
Apr 24, 2017 133.29 134.57 132.66 133.90 2,049,153 +2.38(+1.81%)
Apr 21, 2017 131.90 132.83 131.39 131.52 1,274,221 -0.35(-0.27%)
Apr 20, 2017 130.84 132.19 130.84 131.87 985,392 +1.30(+1.00%)
Apr 19, 2017 131.08 131.18 130.31 130.57 1,002,204 +0.05(+0.04%)
Apr 18, 2017 130.13 131.10 129.78 130.52 796,738 -0.24(-0.18%)
Apr 17, 2017 129.42 130.86 129.19 130.76 820,696 +2.48(+1.93%)
Apr 13, 2017 128.53 129.26 128.26 128.28 610,390 -0.65(-0.50%)
Apr 12, 2017 129.91 129.91 128.42 128.93 650,093 -0.27(-0.21%)
Apr 11, 2017 129.46 129.61 128.51 129.20 806,624 -0.39(-0.30%)
Apr 10, 2017 130.05 130.34 128.85 129.59 821,471 -0.46(-0.35%)
Apr 07, 2017 129.72 130.58 129.38 130.05 976,925 +0.09(+0.07%)
Apr 06, 2017 130.05 130.66 129.17 129.96 895,809 -0.21(-0.16%)
Apr 05, 2017 129.46 131.64 128.49 130.17 1,494,262 +1.35(+1.05%)
Apr 04, 2017 128.87 128.98 127.60 128.82 1,365,385 -0.53(-0.41%)
Apr 03, 2017 130.48 131.72 128.66 129.35 1,628,138 -1.39(-1.06%)
Mar 31, 2017 129.16 131.52 128.88 130.74 1,408,046 +1.34(+1.04%)
Mar 30, 2017 128.32 129.50 128.05 129.40 641,943 +1.09(+0.85%)
Mar 29, 2017 128.61 128.68 127.75 128.31 774,203 -0.41(-0.32%)
Mar 28, 2017 128.31 129.22 127.83 128.72 774,961 +0.27(+0.21%)
Mar 27, 2017 128.54 129.08 127.97 128.45 1,147,761 -1.24(-0.96%)
Mar 24, 2017 129.48 130.80 128.89 129.69 982,362 +0.54(+0.42%)
Mar 23, 2017 128.54 130.04 127.88 129.15 858,652 +0.66(+0.51%)
Mar 22, 2017 128.25 128.69 127.28 128.49 2,042,672 +0.29(+0.23%)
Mar 21, 2017 130.51 130.99 127.77 128.20 1,063,631 -1.49(-1.15%)
Mar 20, 2017 129.92 130.23 129.21 129.69 1,261,416 -0.30(-0.23%)
Mar 17, 2017 131.30 131.63 129.87 129.99 2,153,129 -1.75(-1.33%)
Mar 16, 2017 130.53 131.85 130.53 131.74 1,035,691 +1.39(+1.07%)
Mar 15, 2017 131.75 132.25 128.92 130.35 2,640,596 -1.82(-1.38%)
Mar 14, 2017 132.34 133.08 131.57 132.17 619,261 -0.42(-0.32%)
Mar 13, 2017 132.00 132.95 131.95 132.59 871,887 +0.90(+0.68%)
Mar 10, 2017 131.50 132.08 130.65 131.69 1,166,533 +0.63(+0.48%)
Mar 09, 2017 130.74 131.52 130.50 131.06 705,320 +0.48(+0.37%)
Mar 08, 2017 131.06 131.29 130.34 130.58 655,630 -0.11(-0.08%)
Mar 07, 2017 130.26 131.20 130.26 130.69 773,605 +0.26(+0.20%)
Mar 06, 2017 129.12 130.83 129.12 130.43 796,810 +0.79(+0.61%)
Mar 03, 2017 130.11 130.54 129.46 129.64 1,239,226 -0.36(-0.28%)
Mar 02, 2017 130.15 130.69 129.70 130.00 2,024,651 +0.00(+0.00%)
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.