S&P Global Inc (NY: SPGI )

321.65 -1.90 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 120.37 121.28 119.66 120.18 1,283,185 -0.44(-0.36%)
Jan 30, 2017 120.97 120.97 119.05 120.62 754,208 -0.07(-0.06%)
Jan 27, 2017 121.04 121.11 120.42 120.69 718,552 -0.43(-0.36%)
Jan 26, 2017 120.64 122.21 120.64 121.12 1,495,942 +0.69(+0.57%)
Jan 25, 2017 117.42 120.54 117.00 120.43 1,502,653 +3.51(+3.00%)
Jan 24, 2017 116.38 117.22 115.62 116.92 1,100,997 +0.81(+0.70%)
Jan 23, 2017 115.90 116.35 114.90 116.11 902,982 +0.11(+0.09%)
Jan 20, 2017 114.85 116.16 114.41 116.00 1,450,517 +1.60(+1.40%)
Jan 19, 2017 114.24 115.27 114.23 114.40 1,027,572 +0.00(+0.00%)
Jan 18, 2017 114.42 114.62 112.94 114.40 1,706,817 +0.46(+0.40%)
Jan 17, 2017 111.94 114.40 111.94 113.94 1,649,427 +1.52(+1.35%)
Jan 13, 2017 112.42 112.42 112.42 0 -0.17(-0.15%)
Jan 12, 2017 111.89 113.06 110.91 112.59 1,155,332 +0.62(+0.55%)
Jan 11, 2017 111.47 112.09 110.54 111.97 1,296,628 +0.62(+0.56%)
Jan 10, 2017 112.98 112.98 110.83 111.35 1,572,841 -1.93(-1.70%)
Jan 09, 2017 114.30 114.41 112.81 113.28 1,491,704 -1.32(-1.15%)
Jan 06, 2017 112.66 115.96 112.66 114.60 2,203,850 +2.01(+1.79%)
Jan 05, 2017 111.24 113.67 111.03 112.59 1,816,692 +0.85(+0.76%)
Jan 04, 2017 108.70 112.20 108.49 111.74 1,470,255 +3.35(+3.09%)
Jan 03, 2017 108.41 109.00 107.88 108.39 1,569,341 +0.85(+0.79%)
Dec 30, 2016 107.54 107.54 107.54 0 -1.07(-0.99%)
Dec 29, 2016 108.95 109.43 108.60 108.61 723,592 -0.07(-0.06%)
Dec 28, 2016 109.56 109.83 108.61 108.68 582,390 -0.75(-0.69%)
Dec 27, 2016 109.61 110.22 109.16 109.43 447,928 +0.41(+0.38%)
Dec 23, 2016 109.02 109.02 109.02 0 -0.68(-0.62%)
Dec 22, 2016 111.61 111.63 109.53 109.70 1,341,760 -2.00(-1.79%)
Dec 21, 2016 112.46 112.76 111.68 111.70 836,815 -0.62(-0.55%)
Dec 20, 2016 112.86 112.86 111.77 112.32 1,577,044 -0.28(-0.25%)
Dec 19, 2016 112.96 113.61 112.27 112.60 958,755 -0.50(-0.44%)
Dec 16, 2016 114.06 114.53 112.97 113.10 2,334,548 -1.20(-1.05%)
Dec 15, 2016 114.60 116.01 114.04 114.30 1,498,583 -0.63(-0.55%)
Dec 14, 2016 116.32 117.09 114.60 114.93 1,395,653 -1.76(-1.51%)
Dec 13, 2016 113.95 117.47 113.41 116.69 2,223,777 +3.19(+2.81%)
Dec 12, 2016 115.00 115.00 113.08 113.50 1,229,297 -1.50(-1.30%)
Dec 09, 2016 114.21 115.48 113.56 115.00 1,794,004 +0.78(+0.68%)
Dec 08, 2016 114.43 115.44 114.00 114.22 1,653,664 -0.12(-0.10%)
Dec 07, 2016 113.88 114.58 112.58 114.34 2,070,817 +0.77(+0.68%)
Dec 06, 2016 114.72 114.84 112.67 113.57 2,859,771 -0.71(-0.62%)
Dec 05, 2016 116.29 116.71 114.15 114.28 2,535,189 -1.41(-1.22%)
Dec 02, 2016 116.31 117.00 114.80 115.69 2,262,329 -0.57(-0.49%)
Dec 01, 2016 119.40 119.67 115.53 116.26 3,641,199 -2.73(-2.29%)
Nov 30, 2016 120.11 120.93 118.56 118.99 1,956,290 -0.62(-0.52%)
Nov 29, 2016 118.14 119.98 118.13 119.61 1,696,344 +1.21(+1.02%)
Nov 28, 2016 119.28 119.63 118.34 118.40 2,322,623 -1.52(-1.27%)
Nov 25, 2016 120.43 120.82 119.16 119.92 1,398,054 -0.29(-0.24%)
Nov 23, 2016 120.21 120.21 120.21 0 -0.60(-0.50%)
Nov 22, 2016 121.73 123.35 120.70 120.81 2,106,607 -0.92(-0.76%)
Nov 21, 2016 121.98 123.00 121.24 121.73 1,488,685 -0.07(-0.06%)
Nov 18, 2016 123.67 123.80 121.63 121.80 1,525,226 -2.17(-1.75%)
Nov 17, 2016 122.45 124.12 122.39 123.97 1,142,394 +1.61(+1.32%)
Nov 16, 2016 121.48 123.16 121.04 122.36 1,091,425 +0.43(+0.35%)
Nov 15, 2016 123.43 123.50 120.86 121.93 2,027,877 -1.79(-1.45%)
Nov 14, 2016 126.42 126.71 123.20 123.72 1,597,501 -1.74(-1.39%)
Nov 11, 2016 125.72 126.57 124.74 125.46 1,526,808 -0.87(-0.69%)
Nov 10, 2016 125.94 127.68 124.17 126.33 1,403,280 +0.70(+0.56%)
Nov 09, 2016 125.25 127.50 123.57 125.63 2,097,397 -0.79(-0.62%)
Nov 08, 2016 125.53 127.64 124.69 126.42 1,216,906 +0.96(+0.77%)
Nov 07, 2016 124.87 126.70 124.55 125.46 1,273,758 +2.87(+2.34%)
Nov 04, 2016 122.48 123.61 121.92 122.59 1,511,388 +0.09(+0.07%)
Nov 03, 2016 119.45 122.70 119.34 122.50 2,375,146 +3.04(+2.54%)
Nov 02, 2016 120.80 120.81 119.46 119.46 1,459,184 -1.47(-1.22%)
Nov 01, 2016 122.23 122.53 120.53 120.93 1,205,408 -0.92(-0.76%)
Oct 31, 2016 122.80 123.47 121.58 121.85 1,854,201 -0.43(-0.35%)
Oct 28, 2016 123.31 123.75 121.84 122.28 735,877 -0.58(-0.47%)
Oct 27, 2016 124.10 124.61 122.45 122.86 1,134,803 -0.46(-0.37%)
Oct 26, 2016 123.39 124.13 122.59 123.32 905,611 -0.93(-0.75%)
Oct 25, 2016 124.41 125.09 124.16 124.25 927,388 -0.39(-0.31%)
Oct 24, 2016 125.06 125.67 124.44 124.64 1,243,018 +0.65(+0.52%)
Oct 21, 2016 121.15 124.05 120.95 123.99 1,568,705 +1.87(+1.53%)
Oct 20, 2016 122.52 123.19 121.95 122.12 948,605 -0.56(-0.46%)
Oct 19, 2016 123.31 123.51 122.35 122.68 858,953 -0.21(-0.17%)
Oct 18, 2016 124.00 124.06 122.49 122.89 804,094 +0.34(+0.28%)
Oct 17, 2016 123.14 123.58 122.50 122.55 682,212 -0.60(-0.49%)
Oct 14, 2016 124.00 124.65 122.79 123.15 958,039 +0.48(+0.39%)
Oct 13, 2016 122.31 123.21 121.25 122.67 814,039 -0.70(-0.57%)
Oct 12, 2016 122.56 123.78 121.79 123.37 605,425 +0.62(+0.51%)
Oct 11, 2016 124.53 124.53 122.00 122.75 631,084 -1.90(-1.52%)
Oct 10, 2016 125.00 125.41 124.47 124.65 438,147 +0.79(+0.64%)
Oct 07, 2016 125.05 125.05 123.42 123.86 754,808 -1.18(-0.94%)
Oct 06, 2016 124.00 125.32 122.79 125.04 833,617 +0.89(+0.72%)
Oct 05, 2016 123.86 125.24 123.86 124.15 1,009,901 -0.05(-0.04%)
Oct 04, 2016 126.22 127.02 123.20 124.20 1,274,353 -0.76(-0.61%)
Oct 03, 2016 126.06 126.53 124.52 124.96 1,353,612 -1.60(-1.26%)
Sep 30, 2016 126.09 127.26 125.91 126.56 1,474,243 +1.54(+1.23%)
Sep 29, 2016 127.54 127.64 124.48 125.02 1,059,604 -2.54(-1.99%)
Sep 28, 2016 127.01 127.74 125.69 127.56 1,020,464 +0.70(+0.55%)
Sep 27, 2016 124.64 127.39 124.03 126.86 998,540 +1.93(+1.54%)
Sep 26, 2016 124.06 125.92 123.72 124.93 995,428 -0.05(-0.04%)
Sep 23, 2016 126.39 126.82 124.98 124.98 927,869 -1.85(-1.46%)
Sep 22, 2016 127.90 128.40 126.56 126.83 1,155,060 -0.73(-0.57%)
Sep 21, 2016 125.70 127.75 125.43 127.56 964,386 +2.78(+2.23%)
Sep 20, 2016 125.55 125.96 124.73 124.78 877,183 +0.10(+0.08%)
Sep 19, 2016 123.71 125.70 123.71 124.68 950,722 +1.41(+1.14%)
Sep 16, 2016 123.51 123.88 122.27 123.27 1,145,346 -0.84(-0.68%)
Sep 15, 2016 121.38 124.74 121.38 124.11 885,286 +2.59(+2.13%)
Sep 14, 2016 121.97 122.91 121.10 121.52 757,598 -0.60(-0.49%)
Sep 13, 2016 123.08 123.45 121.51 122.12 935,179 -2.12(-1.71%)
Sep 12, 2016 121.29 124.45 120.95 124.24 974,297 +2.02(+1.65%)
Sep 09, 2016 124.95 125.54 122.22 122.22 1,002,357 -3.51(-2.79%)
Sep 08, 2016 125.52 126.52 125.46 125.73 774,930 +0.04(+0.03%)
Sep 07, 2016 125.63 125.90 124.93 125.69 792,448 -0.10(-0.08%)
Sep 06, 2016 125.62 126.00 124.72 125.79 1,021,656 +0.36(+0.29%)
Sep 02, 2016 124.56 125.43 125.43 125.43 706,800 +1.49(+1.20%)
Sep 01, 2016 123.52 124.41 122.64 123.94 811,510 +0.40(+0.32%)
Aug 31, 2016 122.86 124.55 122.39 123.54 1,324,211 +0.57(+0.46%)
Aug 30, 2016 122.70 122.97 122.11 122.97 785,095 +0.37(+0.30%)
Aug 29, 2016 121.78 122.85 121.60 122.60 1,080,689 +1.03(+0.85%)
Aug 26, 2016 121.59 122.55 120.99 121.57 1,266,075 +0.48(+0.40%)
Aug 25, 2016 120.60 121.36 120.60 121.09 488,257 +0.15(+0.12%)
Aug 24, 2016 120.90 121.77 120.64 120.94 697,568 -0.33(-0.27%)
Aug 23, 2016 121.00 121.97 120.65 121.27 817,856 +0.97(+0.81%)
Aug 22, 2016 120.29 120.63 119.83 120.30 379,627 +0.00(+0.00%)
Aug 19, 2016 119.59 120.75 119.00 120.30 782,558 +0.27(+0.22%)
Aug 18, 2016 120.30 120.32 119.03 120.03 680,439 -0.07(-0.06%)
Aug 17, 2016 120.20 120.45 119.09 120.10 828,079 +0.46(+0.38%)
Aug 16, 2016 120.12 120.25 119.59 119.64 674,536 -0.62(-0.52%)
Aug 15, 2016 120.36 120.59 119.22 120.26 863,369 +0.35(+0.29%)
Aug 12, 2016 120.20 120.83 119.68 119.91 540,405 -0.50(-0.42%)
Aug 11, 2016 120.12 120.69 119.81 120.41 741,843 +0.58(+0.48%)
Aug 10, 2016 120.62 120.98 119.34 119.83 600,643 -0.75(-0.62%)
Aug 09, 2016 120.44 120.95 120.15 120.58 581,985 +0.42(+0.35%)
Aug 08, 2016 120.79 121.00 119.92 120.16 677,078 -0.74(-0.61%)
Aug 05, 2016 120.80 121.47 120.41 120.90 908,087 +1.28(+1.07%)
Aug 04, 2016 120.05 120.80 119.46 119.62 434,573 -0.89(-0.74%)
Aug 03, 2016 120.02 120.51 119.50 120.51 755,288 +0.40(+0.33%)
Aug 02, 2016 120.97 121.05 119.15 120.11 1,030,968 -1.11(-0.92%)
Aug 01, 2016 122.21 122.75 120.81 121.22 727,370 -0.98(-0.80%)
Jul 29, 2016 121.37 122.71 121.35 122.20 1,305,696 +0.80(+0.66%)
Jul 28, 2016 118.00 122.23 117.51 121.40 1,622,666 +3.98(+3.39%)
Jul 27, 2016 118.13 118.13 116.53 117.42 843,867 -0.13(-0.11%)
Jul 26, 2016 116.60 117.62 116.20 117.55 786,675 +0.39(+0.33%)
Jul 25, 2016 117.26 117.53 116.36 117.16 599,670 -0.15(-0.13%)
Jul 22, 2016 116.92 117.34 113.06 117.31 704,021 +0.48(+0.41%)
Jul 21, 2016 116.85 117.57 116.31 116.83 894,897 -0.28(-0.24%)
Jul 20, 2016 117.40 117.68 116.76 117.11 875,966 +0.53(+0.45%)
Jul 19, 2016 116.13 116.66 115.58 116.58 818,598 -0.28(-0.24%)
Jul 18, 2016 116.00 116.96 116.00 116.86 743,658 +1.22(+1.05%)
Jul 15, 2016 115.80 116.26 114.88 115.64 1,466,467 +0.44(+0.38%)
Jul 14, 2016 115.00 115.39 114.05 115.20 827,093 +1.34(+1.18%)
Jul 13, 2016 113.69 113.91 112.22 113.86 781,733 +0.88(+0.78%)
Jul 12, 2016 111.48 113.29 110.95 112.98 1,247,921 +2.72(+2.47%)
Jul 11, 2016 109.64 110.91 109.41 110.26 1,135,731 +1.39(+1.28%)
Jul 08, 2016 108.95 107.31 107.31 108.87 1,221,004 +1.56(+1.45%)
Jul 07, 2016 106.68 107.96 105.62 107.31 824,412 +0.53(+0.50%)
Jul 06, 2016 105.15 106.89 104.75 106.78 1,155,886 +0.61(+0.57%)
Jul 05, 2016 107.11 107.85 105.34 106.17 958,897 -1.69(-1.57%)
Jul 01, 2016 107.11 107.86 107.86 107.86 891,700 +0.60(+0.56%)
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 106.44 106.82 105.48 105.70 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.