S&P Global Inc (NY: SPGI )

334.75 +2.05 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 189.00 190.24 188.22 190.03 940,450 +1.43(+0.76%)
Apr 30, 2018 188.65 190.83 188.18 188.60 1,562,005 +1.53(+0.82%)
Apr 27, 2018 190.51 190.71 186.90 187.07 1,436,560 -3.18(-1.67%)
Apr 26, 2018 186.06 192.28 184.55 190.25 2,186,100 +0.67(+0.35%)
Apr 25, 2018 188.12 190.67 186.36 189.58 1,543,584 +0.51(+0.27%)
Apr 24, 2018 193.02 193.67 187.80 189.07 1,612,350 -2.98(-1.55%)
Apr 23, 2018 193.11 193.97 191.27 192.05 1,496,407 -0.91(-0.47%)
Apr 20, 2018 194.11 194.87 191.91 192.96 1,208,823 -0.98(-0.51%)
Apr 19, 2018 194.58 195.18 193.01 193.94 699,569 -0.73(-0.37%)
Apr 18, 2018 194.21 195.56 193.31 194.67 706,873 +0.72(+0.37%)
Apr 17, 2018 193.42 194.85 192.92 193.95 847,440 +2.29(+1.19%)
Apr 16, 2018 192.50 193.04 190.80 191.66 909,488 +0.90(+0.47%)
Apr 13, 2018 192.17 193.39 189.67 190.76 882,193 -1.41(-0.73%)
Apr 12, 2018 191.12 193.29 190.38 192.17 926,089 +2.72(+1.44%)
Apr 11, 2018 190.06 190.97 188.58 189.45 744,603 -2.06(-1.08%)
Apr 10, 2018 192.07 192.74 188.78 191.51 924,578 +3.74(+1.99%)
Apr 09, 2018 188.39 191.26 187.62 187.77 2,833,077 +0.45(+0.24%)
Apr 06, 2018 187.42 189.69 185.53 187.32 976,370 -2.42(-1.28%)
Apr 05, 2018 190.85 191.50 189.21 189.74 1,045,195 +0.28(+0.15%)
Apr 04, 2018 186.36 190.19 185.80 189.46 1,327,446 +0.26(+0.14%)
Apr 03, 2018 187.09 189.35 185.99 189.20 1,294,329 +2.57(+1.38%)
Apr 02, 2018 190.20 190.71 183.75 186.63 1,405,299 -4.43(-2.32%)
Mar 29, 2018 191.06 191.06 191.06 0 +3.78(+2.02%)
Mar 28, 2018 188.38 189.82 184.81 187.28 1,163,043 -0.59(-0.31%)
Mar 27, 2018 192.38 193.20 186.60 187.87 2,128,466 -3.41(-1.78%)
Mar 26, 2018 189.85 192.75 188.14 191.28 1,870,249 +4.79(+2.57%)
Mar 23, 2018 189.96 191.37 186.24 186.49 1,247,995 -2.59(-1.37%)
Mar 22, 2018 192.04 193.23 188.94 189.08 1,293,163 -4.73(-2.44%)
Mar 21, 2018 196.13 196.72 193.76 193.81 1,471,810 -1.84(-0.94%)
Mar 20, 2018 191.79 196.39 190.68 195.65 1,289,458 +5.20(+2.73%)
Mar 19, 2018 192.33 193.62 189.65 190.45 1,160,429 -2.06(-1.07%)
Mar 16, 2018 193.06 194.97 191.94 192.51 1,836,643 -0.20(-0.10%)
Mar 15, 2018 192.69 194.18 191.43 192.71 710,719 +0.33(+0.17%)
Mar 14, 2018 195.89 191.95 192.38 956,368 -3.51(-1.79%)
Mar 13, 2018 197.25 197.76 195.33 195.89 1,532,169 -0.07(-0.04%)
Mar 12, 2018 194.14 196.72 193.88 195.96 1,409,270 +1.00(+0.51%)
Mar 09, 2018 193.93 196.09 193.03 194.96 3,574,981 +2.46(+1.28%)
Mar 08, 2018 190.00 192.69 189.56 192.50 2,717,528 +2.80(+1.48%)
Mar 07, 2018 187.07 189.70 2,043,637 -1.29(-0.68%)
Mar 06, 2018 190.70 191.40 188.29 190.99 848,906 +0.62(+0.33%)
Mar 05, 2018 187.40 191.00 186.04 190.37 862,826 +1.35(+0.71%)
Mar 02, 2018 187.86 189.57 185.58 189.02 1,122,020 -0.50(-0.26%)
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.