S&P Global Inc (NY: SPGI )

455.73 USD -9.20 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 156.53 157.76 153.25 156.47 2,757,936 +0.22(+0.14%)
Oct 30, 2017 161.52 161.59 156.15 156.25 1,710,625 -5.91(-3.64%)
Oct 27, 2017 164.78 164.83 161.80 162.16 1,707,842 -2.84(-1.72%)
Oct 26, 2017 163.08 166.17 162.10 165.00 2,574,998 +4.08(+2.54%)
Oct 25, 2017 161.90 162.29 160.18 160.92 1,246,383 -0.98(-0.61%)
Oct 24, 2017 162.05 162.65 161.10 161.90 863,405 -0.20(-0.12%)
Oct 23, 2017 163.11 161.52 162.10 647,894 +0.55(+0.34%)
Oct 20, 2017 160.27 161.56 160.02 161.55 1,014,494 +2.11(+1.32%)
Oct 19, 2017 160.48 160.95 158.93 159.44 1,406,127 -1.71(-1.06%)
Oct 18, 2017 161.97 162.29 161.12 161.15 959,270 -0.53(-0.33%)
Oct 17, 2017 162.76 162.87 161.14 161.68 857,861 -0.78(-0.48%)
Oct 16, 2017 161.82 162.53 161.57 162.46 1,045,747 +0.64(+0.40%)
Oct 13, 2017 161.28 162.96 160.55 161.82 990,611 +0.70(+0.43%)
Oct 12, 2017 159.32 161.66 159.02 161.12 993,752 +2.12(+1.33%)
Oct 11, 2017 158.66 159.19 158.01 159.00 1,821,018 +0.20(+0.13%)
Oct 10, 2017 159.24 159.48 158.69 158.80 635,845 -0.37(-0.23%)
Oct 09, 2017 158.91 159.57 158.32 159.17 528,559 +0.72(+0.45%)
Oct 06, 2017 159.43 159.82 158.01 158.45 775,718 -0.59(-0.37%)
Oct 05, 2017 159.72 160.00 158.51 159.04 859,729 -0.56(-0.35%)
Oct 04, 2017 159.34 159.82 159.01 159.60 688,245 +0.39(+0.24%)
Oct 03, 2017 157.33 159.55 157.00 159.21 686,184 +1.69(+1.07%)
Oct 02, 2017 156.85 158.06 156.41 157.52 772,996 +1.21(+0.77%)
Sep 29, 2017 155.28 156.35 154.90 156.31 605,056 +0.78(+0.50%)
Sep 28, 2017 154.73 155.53 154.30 155.53 911,237 +0.76(+0.49%)
Sep 27, 2017 154.75 154.77 726,976 -0.30(-0.19%)
Sep 26, 2017 155.52 156.19 154.73 155.07 865,108 -0.45(-0.29%)
Sep 25, 2017 156.58 156.91 154.54 155.52 1,018,309 -1.30(-0.83%)
Sep 22, 2017 155.71 157.47 155.62 156.82 820,964 +1.07(+0.69%)
Sep 21, 2017 155.44 156.10 154.90 155.75 536,830 -0.08(-0.05%)
Sep 20, 2017 156.00 156.37 155.29 155.83 639,009 +0.22(+0.14%)
Sep 19, 2017 154.88 155.66 154.12 155.61 883,812 +1.18(+0.76%)
Sep 18, 2017 154.58 154.73 153.86 154.43 840,154 +0.43(+0.28%)
Sep 15, 2017 153.69 154.41 153.27 154.00 1,085,879 +0.28(+0.18%)
Sep 14, 2017 153.05 153.76 152.80 153.72 618,933 +0.26(+0.17%)
Sep 13, 2017 153.26 153.72 152.95 153.46 630,739 -0.14(-0.09%)
Sep 12, 2017 152.90 153.64 152.48 153.60 587,235 +0.83(+0.54%)
Sep 11, 2017 153.40 153.71 152.14 152.77 891,235 +0.84(+0.55%)
Sep 08, 2017 151.08 152.60 150.34 151.93 866,445 +0.53(+0.35%)
Sep 07, 2017 151.76 152.32 151.07 151.40 884,640 +0.20(+0.13%)
Sep 06, 2017 153.49 153.71 151.13 151.20 1,810,764 -1.98(-1.29%)
Sep 05, 2017 153.18 155.00 152.80 153.18 842,129 -0.54(-0.35%)
Sep 01, 2017 154.65 154.66 153.20 153.72 897,141 -0.61(-0.40%)
Aug 31, 2017 154.00 154.57 153.46 154.33 1,373,095 +0.79(+0.51%)
Aug 30, 2017 150.58 153.99 150.54 153.54 1,195,383 +2.62(+1.74%)
Aug 29, 2017 150.77 151.47 149.97 150.92 952,189 -1.07(-0.70%)
Aug 28, 2017 151.52 152.05 151.23 151.99 568,253 +0.72(+0.48%)
Aug 25, 2017 151.99 152.63 151.00 151.27 580,159 -0.18(-0.12%)
Aug 24, 2017 151.15 151.72 150.43 151.45 534,912 +0.16(+0.11%)
Aug 23, 2017 151.67 152.44 151.29 151.29 669,945 -1.55(-1.01%)
Aug 22, 2017 150.62 153.11 150.28 152.84 668,561 +2.85(+1.90%)
Aug 21, 2017 150.15 150.54 149.04 149.99 769,735 -0.11(-0.07%)
Aug 18, 2017 150.14 150.82 149.19 150.10 1,615,666 +0.13(+0.09%)
Aug 17, 2017 151.53 152.87 149.94 149.97 956,292 -2.30(-1.51%)
Aug 16, 2017 152.12 153.02 151.16 152.27 1,012,500 +0.77(+0.51%)
Aug 15, 2017 151.27 152.38 150.57 151.50 841,811 +0.96(+0.64%)
Aug 14, 2017 149.19 151.07 149.19 150.54 956,132 +2.13(+1.44%)
Aug 11, 2017 149.05 150.00 148.28 148.41 951,260 +0.07(+0.05%)
Aug 10, 2017 150.28 150.91 148.31 148.34 907,283 -2.43(-1.61%)
Aug 09, 2017 147.71 150.89 147.07 150.77 1,472,251 +2.49(+1.68%)
Aug 08, 2017 150.90 150.99 148.07 148.28 1,996,524 -2.67(-1.77%)
Aug 07, 2017 151.56 151.94 150.74 150.95 776,963 -0.08(-0.05%)
Aug 04, 2017 152.36 152.73 150.94 151.03 1,107,638 -0.89(-0.59%)
Aug 03, 2017 151.68 152.46 151.53 151.92 1,325,286 -0.10(-0.07%)
Aug 02, 2017 154.38 154.70 151.12 152.02 1,936,904 -2.61(-1.69%)
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.