S&P Global Inc (NY: SPGI )

465.88 USD +0.95 (+0.20%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 242.55 248.71 242.05 244.95 2,239,594 +3.02(+1.25%)
Jul 30, 2019 242.74 242.74 241.15 241.93 860,544 -1.37(-0.56%)
Jul 29, 2019 244.38 244.98 242.98 243.30 677,180 -1.05(-0.43%)
Jul 26, 2019 243.04 244.53 242.52 244.35 760,600 +2.00(+0.83%)
Jul 25, 2019 242.72 243.00 240.76 242.35 894,677 -0.74(-0.30%)
Jul 24, 2019 242.31 243.24 238.86 243.09 1,059,319 -0.33(-0.14%)
Jul 23, 2019 242.23 243.94 240.53 243.42 997,125 +1.96(+0.81%)
Jul 22, 2019 240.52 242.45 239.71 241.46 989,678 +1.53(+0.64%)
Jul 19, 2019 242.09 242.80 239.61 239.93 1,279,400 -1.18(-0.49%)
Jul 18, 2019 240.62 242.41 239.86 241.11 865,736 +0.69(+0.29%)
Jul 17, 2019 240.07 241.76 239.71 240.42 1,011,591 +0.39(+0.16%)
Jul 16, 2019 239.72 240.94 239.06 240.03 606,861 -0.86(-0.36%)
Jul 15, 2019 240.95 241.92 239.76 240.89 565,121 -0.37(-0.15%)
Jul 12, 2019 239.48 241.29 238.01 241.26 1,338,400 +2.82(+1.18%)
Jul 11, 2019 235.47 238.56 234.50 238.44 720,448 +3.68(+1.57%)
Jul 10, 2019 233.21 236.00 233.21 234.76 916,546 +3.28(+1.42%)
Jul 09, 2019 230.44 231.88 229.79 231.48 1,065,197 -0.91(-0.39%)
Jul 08, 2019 235.18 235.54 231.02 232.39 740,611 -4.61(-1.95%)
Jul 05, 2019 238.65 238.99 234.74 237.00 775,100 -1.14(-0.48%)
Jul 03, 2019 236.22 238.18 234.77 238.14 868,400 +3.16(+1.34%)
Jul 02, 2019 231.97 235.67 231.97 234.98 914,503 +2.72(+1.17%)
Jul 01, 2019 230.59 233.29 229.77 232.26 959,081 +4.47(+1.96%)
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%)
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.