S&P Global Inc (NY: SPGI )

443.92 USD +2.14 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 202.90 203.88 195.34 195.39 2,557,700 -8.64(-4.23%)
Sep 27, 2018 205.99 206.94 203.87 204.03 953,283 -1.25(-0.61%)
Sep 26, 2018 206.62 207.03 204.74 205.28 1,132,144 -1.54(-0.74%)
Sep 25, 2018 210.22 210.92 206.38 206.82 1,400,892 -3.48(-1.65%)
Sep 24, 2018 210.49 211.26 209.08 210.30 699,357 -1.16(-0.55%)
Sep 21, 2018 215.00 215.00 210.39 211.46 2,015,600 -1.64(-0.77%)
Sep 20, 2018 213.88 214.05 211.62 213.10 836,655 +0.13(+0.06%)
Sep 19, 2018 213.64 214.75 212.01 212.97 1,060,577 -0.58(-0.27%)
Sep 18, 2018 211.11 213.65 209.78 213.55 716,041 +2.20(+1.04%)
Sep 17, 2018 212.88 213.63 211.09 211.35 1,005,984 -2.60(-1.22%)
Sep 14, 2018 212.05 214.04 211.86 213.95 1,082,000 +2.08(+0.98%)
Sep 13, 2018 210.66 212.14 209.88 211.87 699,763 +1.88(+0.90%)
Sep 12, 2018 209.42 211.11 208.83 209.99 937,331 +0.53(+0.25%)
Sep 11, 2018 208.27 209.60 207.71 209.46 644,933 +1.21(+0.58%)
Sep 10, 2018 207.89 208.45 206.36 208.25 755,892 +1.37(+0.66%)
Sep 07, 2018 206.42 209.20 206.31 206.88 831,500 -0.14(-0.07%)
Sep 06, 2018 205.49 207.35 205.06 207.02 1,020,457 +2.03(+0.99%)
Sep 05, 2018 207.87 208.52 204.67 204.99 1,096,896 -2.77(-1.33%)
Sep 04, 2018 207.48 208.94 206.33 207.76 1,140,090 +0.71(+0.34%)
Aug 31, 2018 207.05 207.05 207.05 0 +1.38(+0.67%)
Aug 30, 2018 205.72 206.72 205.43 205.67 906,729 -0.60(-0.29%)
Aug 29, 2018 202.58 206.51 202.25 206.27 1,107,494 +3.13(+1.54%)
Aug 28, 2018 204.50 205.83 202.85 203.14 1,207,817 -1.06(-0.52%)
Aug 27, 2018 203.99 205.60 203.30 204.20 877,899 +1.35(+0.67%)
Aug 24, 2018 203.07 203.70 202.46 202.85 553,700 +0.00(+0.00%)
Aug 23, 2018 202.99 204.64 202.59 202.85 759,516 -0.07(-0.03%)
Aug 22, 2018 203.87 204.81 202.84 202.92 696,676 -1.43(-0.70%)
Aug 21, 2018 204.23 205.32 203.86 204.35 1,311,241 +0.43(+0.21%)
Aug 20, 2018 203.40 204.45 203.18 203.92 585,955 +0.81(+0.40%)
Aug 17, 2018 202.91 203.51 202.03 203.11 649,600 +0.42(+0.21%)
Aug 16, 2018 202.98 203.61 202.23 202.69 642,833 +0.97(+0.48%)
Aug 15, 2018 201.27 203.60 200.37 201.72 846,603 -1.35(-0.66%)
Aug 14, 2018 201.92 203.44 201.76 203.07 511,692 +2.54(+1.27%)
Aug 13, 2018 201.31 202.22 200.39 200.53 951,622 -0.79(-0.39%)
Aug 10, 2018 200.46 201.93 199.75 201.32 843,600 +0.37(+0.18%)
Aug 09, 2018 201.77 202.71 200.87 200.95 732,016 -0.40(-0.20%)
Aug 08, 2018 202.18 203.19 200.81 201.35 802,914 -0.88(-0.44%)
Aug 07, 2018 199.33 202.86 199.06 202.23 1,593,988 +3.70(+1.86%)
Aug 06, 2018 198.00 198.94 197.69 198.53 1,013,866 +0.45(+0.23%)
Aug 03, 2018 198.07 198.15 196.21 198.08 1,032,600 +0.80(+0.41%)
Aug 02, 2018 196.69 198.21 196.03 197.28 1,750,659 -0.45(-0.23%)
Aug 01, 2018 198.85 200.63 197.63 197.73 1,531,728 -2.71(-1.35%)
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%)
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.