S&P Global Inc (NY: SPGI )

332.89 -7.58 (-2.23%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 188.64 191.85 187.52 191.65 1,623,954 +2.64(+1.40%)
Jan 30, 2019 186.99 189.40 185.59 189.01 1,215,559 +2.66(+1.43%)
Jan 29, 2019 187.73 188.13 185.76 186.35 1,220,771 -1.81(-0.96%)
Jan 28, 2019 188.07 188.35 185.08 188.16 1,763,755 -1.15(-0.61%)
Jan 25, 2019 189.89 190.56 188.52 189.31 1,070,800 +0.74(+0.39%)
Jan 24, 2019 187.50 189.56 187.22 188.57 1,684,785 +0.97(+0.52%)
Jan 23, 2019 187.54 188.72 186.76 187.60 2,519,269 +0.31(+0.17%)
Jan 22, 2019 187.93 188.47 186.26 187.29 4,011,417 -1.35(-0.72%)
Jan 18, 2019 186.51 188.81 185.61 188.64 1,424,100 +3.32(+1.79%)
Jan 17, 2019 183.74 186.00 183.35 185.32 1,143,791 +0.32(+0.17%)
Jan 16, 2019 182.40 185.74 182.00 185.00 1,998,510 +3.38(+1.86%)
Jan 15, 2019 176.42 181.77 176.12 181.62 1,454,973 +4.60(+2.60%)
Jan 14, 2019 174.33 177.58 174.01 177.02 1,396,919 +1.04(+0.59%)
Jan 11, 2019 176.91 177.72 175.17 175.98 1,018,800 -1.17(-0.66%)
Jan 10, 2019 173.42 177.30 172.90 177.15 1,367,753 +3.49(+2.01%)
Jan 09, 2019 175.14 176.28 173.28 173.66 1,230,366 -1.57(-0.90%)
Jan 08, 2019 174.76 175.25 173.05 175.23 1,426,664 +1.59(+0.92%)
Jan 07, 2019 171.91 175.32 171.91 173.64 1,807,181 +1.38(+0.80%)
Jan 04, 2019 167.03 172.92 166.64 172.26 1,946,700 +7.89(+4.80%)
Jan 03, 2019 169.29 169.40 163.99 164.37 1,489,938 -5.48(-3.23%)
Jan 02, 2019 169.27 171.27 167.00 169.85 1,333,618 -0.09(-0.05%)
Dec 31, 2018 169.12 170.72 168.41 169.94 944,800 +1.64(+0.97%)
Dec 28, 2018 169.51 170.60 166.42 168.30 1,135,300 -0.84(-0.50%)
Dec 27, 2018 163.01 169.17 161.97 169.14 1,565,930 +4.22(+2.56%)
Dec 26, 2018 159.48 164.96 156.68 164.92 1,992,405 +5.92(+3.72%)
Dec 24, 2018 160.80 160.92 158.48 159.00 2,033,900 -2.60(-1.61%)
Dec 21, 2018 165.56 168.54 161.60 161.60 3,928,900 -3.96(-2.39%)
Dec 20, 2018 166.29 167.25 164.49 165.56 2,967,770 -1.45(-0.87%)
Dec 19, 2018 167.73 170.69 164.92 167.01 2,527,152 -0.98(-0.58%)
Dec 18, 2018 167.45 169.69 166.17 167.99 1,906,101 +1.70(+1.02%)
Dec 17, 2018 166.39 167.39 165.14 166.29 2,424,454 -0.33(-0.20%)
Dec 14, 2018 167.72 169.53 166.28 166.62 1,813,000 -2.92(-1.72%)
Dec 13, 2018 169.77 170.59 169.05 169.54 1,765,098 +0.39(+0.23%)
Dec 12, 2018 169.47 171.16 168.51 169.15 2,106,178 +2.35(+1.41%)
Dec 11, 2018 170.81 171.17 166.23 166.80 1,848,513 -2.32(-1.37%)
Dec 10, 2018 169.11 170.23 166.05 169.12 2,256,786 -0.02(-0.01%)
Dec 07, 2018 175.28 175.62 168.19 169.14 2,728,400 -4.35(-2.51%)
Dec 06, 2018 174.50 175.64 170.85 173.49 3,663,483 -4.13(-2.33%)
Dec 04, 2018 184.58 184.71 177.38 177.62 2,417,500 -7.58(-4.09%)
Dec 03, 2018 185.74 186.30 183.30 185.20 1,447,552 +2.34(+1.28%)
Nov 30, 2018 180.27 183.16 179.70 182.86 2,376,200 +2.51(+1.39%)
Nov 29, 2018 182.88 183.29 180.25 180.35 1,053,238 -2.84(-1.55%)
Nov 28, 2018 177.28 183.24 176.68 183.19 2,178,129 +6.15(+3.47%)
Nov 27, 2018 176.19 177.13 174.83 177.04 968,810 -0.36(-0.20%)
Nov 26, 2018 177.26 177.93 175.18 177.40 1,358,926 +2.65(+1.52%)
Nov 23, 2018 176.00 176.51 174.75 174.75 558,000 -2.89(-1.63%)
Nov 21, 2018 177.64 177.64 177.64 0 +2.14(+1.22%)
Nov 20, 2018 175.25 176.60 173.12 175.50 2,150,978 -1.78(-1.00%)
Nov 19, 2018 181.08 181.61 176.89 177.28 1,492,447 -4.05(-2.23%)
Nov 16, 2018 180.16 183.15 179.76 181.33 1,100,600 +0.23(+0.13%)
Nov 15, 2018 178.40 181.67 176.70 181.10 1,618,718 +2.02(+1.13%)
Nov 14, 2018 182.37 184.14 177.32 179.08 1,915,077 -0.99(-0.55%)
Nov 13, 2018 181.99 182.40 179.30 180.07 1,924,779 -2.14(-1.17%)
Nov 12, 2018 186.42 186.42 182.01 182.21 1,597,469 -4.06(-2.18%)
Nov 09, 2018 187.21 187.88 184.21 186.27 1,327,700 -1.89(-1.00%)
Nov 08, 2018 186.58 188.25 185.18 188.16 1,524,709 +1.44(+0.77%)
Nov 07, 2018 184.87 187.41 184.87 186.72 2,208,207 +3.27(+1.78%)
Nov 06, 2018 182.48 185.87 182.48 183.45 1,887,594 +0.24(+0.13%)
Nov 05, 2018 183.44 184.28 181.85 183.21 1,135,842 +0.23(+0.13%)
Nov 02, 2018 188.01 188.49 181.51 182.98 1,590,800 +0.21(+0.11%)
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.