S&P Global Inc (NY: SPGI )

443.92 USD +2.14 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 227.89 229.44 227.07 227.79 1,813,500 +0.80(+0.35%)
Jun 27, 2019 226.93 227.81 225.68 226.99 666,796 +0.59(+0.26%)
Jun 26, 2019 228.55 229.21 225.38 226.40 918,898 -1.58(-0.69%)
Jun 25, 2019 229.66 230.70 227.89 227.98 1,152,261 -0.87(-0.38%)
Jun 24, 2019 228.94 230.00 228.48 228.85 799,303 +0.15(+0.07%)
Jun 21, 2019 230.86 231.18 228.58 228.70 1,519,500 -2.58(-1.12%)
Jun 20, 2019 232.52 235.58 230.38 231.28 1,339,850 +0.71(+0.31%)
Jun 19, 2019 227.05 231.25 226.37 230.57 1,130,424 +4.34(+1.92%)
Jun 18, 2019 225.28 227.07 225.00 226.23 796,166 +2.06(+0.92%)
Jun 17, 2019 225.23 225.84 223.95 224.17 823,064 -0.73(-0.32%)
Jun 14, 2019 224.64 225.70 222.21 224.90 717,800 +0.45(+0.20%)
Jun 13, 2019 224.63 225.51 222.88 224.45 559,682 +0.25(+0.11%)
Jun 12, 2019 222.73 224.50 222.12 224.20 530,501 +1.51(+0.68%)
Jun 11, 2019 228.68 229.00 221.37 222.69 839,636 -4.44(-1.95%)
Jun 10, 2019 225.90 227.64 225.05 227.13 833,956 +2.46(+1.09%)
Jun 07, 2019 222.50 225.22 222.04 224.67 948,800 +2.66(+1.20%)
Jun 06, 2019 221.38 222.45 220.37 222.01 763,678 +1.74(+0.79%)
Jun 05, 2019 216.36 220.89 216.17 220.27 1,313,044 +5.44(+2.53%)
Jun 04, 2019 215.38 215.74 210.49 214.83 1,254,198 +1.86(+0.87%)
Jun 03, 2019 214.39 216.03 211.35 212.97 849,831 -0.91(-0.43%)
May 31, 2019 215.77 215.87 213.29 213.88 1,095,500 -3.28(-1.51%)
May 30, 2019 216.55 219.63 216.21 217.16 733,769 +0.62(+0.29%)
May 29, 2019 214.23 217.96 214.19 216.54 1,221,609 +2.02(+0.94%)
May 28, 2019 214.37 217.30 214.11 214.52 1,569,693 +0.19(+0.09%)
May 24, 2019 215.33 215.33 211.88 214.33 1,275,400 +0.34(+0.16%)
May 23, 2019 216.16 216.46 212.57 213.99 1,021,868 -3.61(-1.66%)
May 22, 2019 216.77 220.34 216.71 217.60 1,288,293 +0.67(+0.31%)
May 21, 2019 216.58 217.22 213.74 216.93 1,696,771 +5.10(+2.41%)
May 20, 2019 211.92 213.36 210.60 211.83 1,067,487 -1.11(-0.52%)
May 17, 2019 213.23 215.31 212.51 212.94 1,686,700 -2.35(-1.09%)
May 16, 2019 212.88 216.39 208.72 215.29 885,272 +3.57(+1.69%)
May 15, 2019 210.67 213.34 209.85 211.72 1,232,544 -0.11(-0.05%)
May 14, 2019 209.27 214.62 209.27 211.83 1,103,656 +3.15(+1.51%)
May 13, 2019 211.17 211.69 205.93 208.68 1,538,223 -5.65(-2.64%)
May 10, 2019 212.39 214.68 209.41 214.33 900,200 +1.21(+0.57%)
May 09, 2019 212.48 213.74 210.50 213.12 1,331,311 -1.61(-0.75%)
May 08, 2019 213.37 216.67 213.35 214.73 1,242,114 +0.13(+0.06%)
May 07, 2019 217.57 217.57 212.59 214.60 1,078,589 -5.01(-2.28%)
May 06, 2019 213.97 220.04 213.59 219.61 973,056 +1.73(+0.79%)
May 03, 2019 217.03 218.61 215.42 217.88 1,128,900 +0.71(+0.33%)
May 02, 2019 215.99 219.81 212.74 217.17 1,373,589 -2.28(-1.04%)
May 01, 2019 220.99 222.00 219.30 219.45 1,113,928 -1.21(-0.55%)
Apr 30, 2019 220.00 220.87 218.69 220.66 1,066,164 +0.96(+0.44%)
Apr 29, 2019 220.18 220.92 219.46 219.70 1,016,097 -0.57(-0.26%)
Apr 26, 2019 219.20 220.30 217.54 220.27 565,100 +1.07(+0.49%)
Apr 25, 2019 217.88 219.86 216.68 219.20 651,036 +0.82(+0.38%)
Apr 24, 2019 216.18 219.20 216.18 218.38 861,517 +0.39(+0.18%)
Apr 23, 2019 216.99 218.05 215.90 217.99 1,059,042 +0.83(+0.38%)
Apr 22, 2019 216.42 217.77 216.06 217.16 872,899 -0.04(-0.02%)
Apr 18, 2019 215.07 217.55 214.08 217.20 758,600 +1.81(+0.84%)
Apr 17, 2019 217.67 217.67 214.30 215.39 649,553 -1.56(-0.72%)
Apr 16, 2019 217.15 217.94 216.72 216.95 607,431 +0.48(+0.22%)
Apr 15, 2019 215.43 216.53 214.57 216.47 667,148 +1.54(+0.72%)
Apr 12, 2019 214.70 214.93 213.22 214.93 793,000 +1.80(+0.84%)
Apr 11, 2019 214.14 214.14 212.65 213.13 1,403,658 +0.45(+0.21%)
Apr 10, 2019 215.36 215.70 212.43 212.68 850,218 -2.13(-0.99%)
Apr 09, 2019 212.42 215.25 212.01 214.81 990,080 +1.16(+0.54%)
Apr 08, 2019 214.29 214.50 212.70 213.65 634,292 -0.88(-0.41%)
Apr 05, 2019 213.60 214.99 213.07 214.53 743,400 +1.88(+0.88%)
Apr 04, 2019 214.01 214.27 212.46 212.65 605,215 -0.95(-0.44%)
Apr 03, 2019 214.50 214.93 213.00 213.60 896,437 +0.38(+0.18%)
Apr 02, 2019 213.01 213.50 210.16 213.22 719,883 +0.32(+0.15%)
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.