S&P Global Inc (NY: SPGI )

365.48 -3.18 (-0.86%)
Streaming Delayed Price Updated: 2:01 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 197.05 199.39 195.63 195.84 1,052,211 +0.19(+0.10%)
Jun 28, 2018 193.45 196.31 193.39 195.65 606,439 +1.79(+0.92%)
Jun 27, 2018 196.42 197.06 193.75 193.87 924,153 -1.28(-0.65%)
Jun 26, 2018 195.93 197.98 194.91 195.14 870,655 -0.76(-0.39%)
Jun 25, 2018 197.75 197.75 193.89 195.90 1,310,150 -2.30(-1.16%)
Jun 22, 2018 199.63 199.88 197.94 198.21 1,268,105 -0.31(-0.16%)
Jun 21, 2018 198.27 199.27 197.12 198.51 954,053 +0.35(+0.17%)
Jun 20, 2018 199.90 200.56 198.01 198.17 704,805 -0.89(-0.45%)
Jun 19, 2018 197.98 199.13 197.03 199.06 865,140 -0.35(-0.17%)
Jun 18, 2018 199.12 199.80 197.47 199.41 927,068 -1.04(-0.52%)
Jun 15, 2018 200.57 199.11 200.44 1,856,544 +1.33(+0.67%)
Jun 14, 2018 200.55 200.73 198.15 199.11 930,701 -0.06(-0.03%)
Jun 13, 2018 199.26 200.53 198.88 199.17 1,094,133 -0.13(-0.07%)
Jun 12, 2018 200.27 200.56 198.24 199.30 1,891,064 +0.07(+0.03%)
Jun 11, 2018 199.02 200.34 198.50 199.23 1,821,125 +0.91(+0.46%)
Jun 08, 2018 197.57 198.63 196.48 198.32 1,098,025 +1.11(+0.56%)
Jun 07, 2018 197.90 198.21 196.03 197.21 1,961,962 -0.84(-0.43%)
Jun 06, 2018 198.13 198.05 1,095,865 +2.72(+1.39%)
Jun 05, 2018 193.28 195.92 193.13 195.33 1,767,956 +1.83(+0.95%)
Jun 04, 2018 193.40 193.85 192.72 193.50 1,399,289 +1.09(+0.56%)
Jun 01, 2018 191.98 193.60 190.87 192.41 2,111,104 +2.71(+1.43%)
May 31, 2018 191.43 191.69 189.12 189.71 1,426,151 -1.94(-1.01%)
May 30, 2018 190.97 192.47 190.00 191.65 913,030 +2.23(+1.18%)
May 29, 2018 191.41 192.46 187.68 189.42 1,419,584 -3.04(-1.58%)
May 25, 2018 192.45 192.45 192.45 0 +1.00(+0.52%)
May 24, 2018 192.59 194.26 189.78 191.45 1,331,456 -1.07(-0.56%)
May 23, 2018 190.92 192.59 190.47 192.53 1,315,561 +0.87(+0.45%)
May 22, 2018 192.48 193.06 190.66 191.66 1,050,040 -0.56(-0.29%)
May 21, 2018 190.18 192.76 190.18 192.22 1,044,740 +2.59(+1.36%)
May 18, 2018 189.39 190.52 188.77 189.63 1,698,997 +0.25(+0.13%)
May 17, 2018 190.14 190.50 188.48 189.38 887,121 -0.50(-0.26%)
May 16, 2018 189.20 190.82 188.55 189.88 1,117,078 -0.20(-0.11%)
May 15, 2018 190.13 190.32 188.43 190.08 1,115,973 -0.65(-0.34%)
May 14, 2018 192.34 192.77 189.39 190.74 975,078 -0.88(-0.46%)
May 11, 2018 191.89 193.01 191.06 191.62 969,479 -0.61(-0.32%)
May 10, 2018 189.88 192.78 189.48 192.23 1,203,769 +3.09(+1.63%)
May 09, 2018 186.73 189.89 185.44 189.14 1,065,848 +2.47(+1.32%)
May 08, 2018 185.81 186.72 184.31 186.67 1,640,137 +1.39(+0.75%)
May 07, 2018 184.72 185.94 184.35 185.28 669,917 +1.16(+0.63%)
May 04, 2018 180.72 184.82 179.83 184.12 814,074 +2.43(+1.34%)
May 03, 2018 179.80 181.90 177.35 181.69 1,743,102 +1.58(+0.88%)
May 02, 2018 181.37 182.74 179.99 180.11 1,281,845 -1.96(-1.08%)
May 01, 2018 181.09 182.28 180.34 182.07 981,547 +1.37(+0.76%)
Apr 30, 2018 180.75 182.84 180.30 180.70 1,630,263 +1.47(+0.82%)
Apr 27, 2018 182.53 182.72 179.07 179.24 1,499,337 -3.05(-1.67%)
Apr 26, 2018 178.27 184.23 176.82 182.28 2,281,631 +0.64(+0.35%)
Apr 25, 2018 180.24 182.69 178.56 181.64 1,611,037 +0.49(+0.27%)
Apr 24, 2018 184.94 185.56 179.94 181.15 1,682,808 -2.85(-1.55%)
Apr 23, 2018 185.03 185.85 183.26 184.01 1,561,799 -0.87(-0.47%)
Apr 20, 2018 185.98 186.71 183.88 184.88 1,261,648 -0.94(-0.51%)
Apr 19, 2018 186.43 187.01 184.93 185.82 730,139 -0.70(-0.37%)
Apr 18, 2018 186.08 187.37 185.22 186.52 737,763 +0.69(+0.37%)
Apr 17, 2018 185.32 186.69 184.84 185.83 884,472 +2.19(+1.19%)
Apr 16, 2018 184.44 184.96 182.81 183.63 949,232 +0.86(+0.47%)
Apr 13, 2018 184.12 185.29 181.73 182.77 920,744 -1.35(-0.73%)
Apr 12, 2018 183.12 185.20 182.40 184.12 966,558 +2.61(+1.44%)
Apr 11, 2018 182.10 182.97 180.68 181.52 777,141 -1.97(-1.08%)
Apr 10, 2018 184.03 184.67 180.88 183.49 964,981 +3.58(+1.99%)
Apr 09, 2018 180.50 183.25 179.76 179.91 2,956,881 +0.43(+0.24%)
Apr 06, 2018 179.57 181.75 177.76 179.48 1,019,036 -2.32(-1.28%)
Apr 05, 2018 182.86 183.48 181.29 181.80 1,090,869 +0.27(+0.15%)
Apr 04, 2018 178.56 182.23 178.02 181.53 1,385,454 +0.25(+0.14%)
Apr 03, 2018 179.26 181.42 178.20 181.28 1,350,890 +2.46(+1.38%)
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.