S&P Global Inc (NY: SPGI )

449.06 USD -6.67 (-1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 202.00 203.25 199.52 200.44 1,590,527 -0.44(-0.22%)
Jul 30, 2018 203.41 204.80 200.29 200.88 1,484,330 -2.98(-1.46%)
Jul 27, 2018 212.58 213.53 202.49 203.86 1,848,600 -8.15(-3.84%)
Jul 26, 2018 217.31 217.31 211.38 212.01 1,171,592 -2.77(-1.29%)
Jul 25, 2018 213.00 215.09 212.42 214.78 1,020,660 +1.66(+0.78%)
Jul 24, 2018 213.54 214.48 212.87 213.12 1,159,143 +0.25(+0.12%)
Jul 23, 2018 212.33 212.30 212.87 790,949 +0.54(+0.25%)
Jul 20, 2018 210.70 212.79 209.51 212.33 882,314 +1.06(+0.50%)
Jul 19, 2018 213.56 214.30 211.13 211.27 813,612 -2.99(-1.40%)
Jul 18, 2018 213.19 214.90 213.19 214.26 736,448 +1.67(+0.79%)
Jul 17, 2018 210.86 213.01 209.53 212.59 521,781 +1.12(+0.53%)
Jul 16, 2018 210.73 211.67 210.61 211.47 425,031 +0.82(+0.39%)
Jul 13, 2018 210.99 211.80 209.64 210.65 734,777 -0.10(-0.05%)
Jul 12, 2018 210.25 210.92 209.48 210.75 807,561 +1.31(+0.63%)
Jul 11, 2018 209.00 210.26 208.99 209.44 677,235 -0.32(-0.15%)
Jul 10, 2018 209.04 210.82 208.66 209.76 801,996 +0.68(+0.33%)
Jul 09, 2018 207.12 209.31 206.43 209.08 766,759 +2.71(+1.31%)
Jul 06, 2018 204.71 207.46 204.19 206.37 588,903 +1.56(+0.76%)
Jul 05, 2018 204.11 205.21 203.18 204.81 605,526 +2.08(+1.03%)
Jul 03, 2018 202.73 202.73 202.73 0 -1.59(-0.78%)
Jul 02, 2018 202.57 204.32 202.04 204.32 1,954,929 +0.43(+0.21%)
Jun 29, 2018 205.15 207.58 203.67 203.89 1,010,685 +0.20(+0.10%)
Jun 28, 2018 201.40 204.38 201.34 203.69 582,506 +1.86(+0.92%)
Jun 27, 2018 204.49 205.16 201.71 201.83 887,681 -1.33(-0.65%)
Jun 26, 2018 203.98 206.11 202.92 203.16 836,294 -0.79(-0.39%)
Jun 25, 2018 205.87 205.87 201.86 203.95 1,258,444 -2.40(-1.16%)
Jun 22, 2018 207.83 208.09 206.07 206.35 1,218,058 -0.32(-0.15%)
Jun 21, 2018 206.42 207.46 205.22 206.67 916,401 +0.36(+0.17%)
Jun 20, 2018 208.11 208.80 206.15 206.31 676,989 -0.93(-0.45%)
Jun 19, 2018 206.11 207.32 205.13 207.24 830,997 -0.36(-0.17%)
Jun 18, 2018 207.30 208.01 205.58 207.60 890,481 -1.08(-0.52%)
Jun 15, 2018 208.81 207.29 208.68 1,783,274 +1.39(+0.67%)
Jun 14, 2018 208.79 208.98 206.29 207.29 893,970 -0.06(-0.03%)
Jun 13, 2018 207.45 208.77 207.05 207.35 1,050,952 -0.14(-0.07%)
Jun 12, 2018 208.50 208.80 206.38 207.49 1,816,431 +0.07(+0.03%)
Jun 11, 2018 207.20 208.57 206.66 207.42 1,749,252 +0.95(+0.46%)
Jun 08, 2018 205.69 206.79 204.55 206.47 1,054,690 +1.16(+0.57%)
Jun 07, 2018 206.03 206.35 204.09 205.31 1,884,531 -0.88(-0.43%)
Jun 06, 2018 206.27 206.19 1,052,616 +2.83(+1.39%)
Jun 05, 2018 201.22 203.97 201.06 203.36 1,698,182 +1.91(+0.95%)
Jun 04, 2018 201.35 201.82 200.63 201.45 1,344,065 +1.13(+0.56%)
Jun 01, 2018 199.87 201.55 198.71 200.32 2,027,787 +2.82(+1.43%)
May 31, 2018 199.30 199.57 196.89 197.50 1,369,867 -2.02(-1.01%)
May 30, 2018 198.82 200.38 197.81 199.52 876,997 +2.32(+1.18%)
May 29, 2018 199.28 200.37 195.39 197.20 1,363,559 -3.16(-1.58%)
May 25, 2018 200.36 200.36 200.36 0 +0.54(+0.27%)
May 24, 2018 201.01 202.75 198.07 199.82 1,275,709 -1.12(-0.56%)
May 23, 2018 199.26 201.01 198.79 200.94 1,260,479 +0.91(+0.45%)
May 22, 2018 200.89 201.50 198.99 200.03 1,006,075 -0.59(-0.29%)
May 21, 2018 198.49 201.18 198.49 200.62 1,000,997 +2.70(+1.36%)
May 18, 2018 197.67 198.85 197.02 197.92 1,627,861 +0.26(+0.13%)
May 17, 2018 198.45 198.82 196.72 197.66 849,978 -0.52(-0.26%)
May 16, 2018 197.47 199.16 196.79 198.18 1,070,307 -0.21(-0.11%)
May 15, 2018 198.44 198.64 196.66 198.39 1,069,248 -0.68(-0.34%)
May 14, 2018 200.75 201.19 197.67 199.07 934,252 -0.92(-0.46%)
May 11, 2018 200.28 201.44 199.41 199.99 928,888 -0.64(-0.32%)
May 10, 2018 198.18 201.20 197.76 200.63 1,153,368 +3.22(+1.63%)
May 09, 2018 194.89 198.19 193.54 197.41 1,021,222 +2.58(+1.32%)
May 08, 2018 193.93 194.88 192.37 194.83 1,571,465 +1.45(+0.75%)
May 07, 2018 192.79 194.07 192.41 193.38 641,868 +1.21(+0.63%)
May 04, 2018 188.62 192.90 187.69 192.17 779,989 +2.54(+1.34%)
May 03, 2018 187.66 189.85 185.10 189.63 1,670,119 +1.65(+0.88%)
May 02, 2018 189.30 190.72 187.85 187.98 1,228,175 -2.05(-1.08%)
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.