S&P Global Inc (NY: SPGI )

406.37 USD +6.84 (+1.71%)
Streaming Delayed Price Updated: 12:43 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 201.90 202.98 200.21 200.37 1,329,947 -1.35(-0.67%)
Feb 27, 2019 201.12 202.29 200.24 201.72 1,054,906 +0.24(+0.12%)
Feb 26, 2019 201.50 202.62 201.02 201.48 1,054,035 -0.46(-0.23%)
Feb 25, 2019 202.97 204.27 201.54 201.94 1,166,759 +0.06(+0.03%)
Feb 22, 2019 199.15 202.00 198.90 201.88 987,600 +3.73(+1.88%)
Feb 21, 2019 197.52 198.54 197.00 198.15 1,099,987 +0.13(+0.07%)
Feb 20, 2019 198.14 198.46 197.12 198.02 1,266,899 +0.37(+0.19%)
Feb 19, 2019 197.89 198.31 197.35 197.65 1,013,626 -0.67(-0.34%)
Feb 15, 2019 197.46 198.99 196.61 198.32 1,106,700 +2.45(+1.25%)
Feb 14, 2019 195.95 196.74 194.81 195.87 1,032,986 -1.31(-0.66%)
Feb 13, 2019 196.00 197.80 195.33 197.18 1,410,853 +1.93(+0.99%)
Feb 12, 2019 195.74 196.31 194.68 195.25 1,136,686 +1.12(+0.58%)
Feb 11, 2019 193.73 195.47 192.84 194.13 1,519,906 +0.54(+0.28%)
Feb 08, 2019 189.77 193.72 189.21 193.59 1,845,200 -1.41(-0.72%)
Feb 07, 2019 191.00 197.03 187.31 195.00 2,395,637 +2.05(+1.06%)
Feb 06, 2019 194.72 195.09 192.85 192.95 1,721,267 -1.95(-1.00%)
Feb 05, 2019 194.60 195.58 193.90 194.90 1,310,286 +0.49(+0.25%)
Feb 04, 2019 194.09 194.89 192.11 194.41 1,499,980 +0.58(+0.30%)
Feb 01, 2019 192.10 195.16 191.16 193.83 1,147,200 +2.18(+1.14%)
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 175.14 176.29 173.28 173.66 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%)
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.