S&P Global Inc. Common Stock (NY: SPGI )

364.47 +11.67 (+3.31%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 213.04 213.88 211.77 213.68 1,100,996 +0.93(+0.44%)
Apr 29, 2019 213.21 213.93 212.52 212.75 1,049,293 -0.55(-0.26%)
Apr 26, 2019 212.26 213.33 210.65 213.30 583,562 +1.04(+0.49%)
Apr 25, 2019 210.99 212.90 209.82 212.26 672,305 +0.79(+0.38%)
Apr 24, 2019 209.34 212.26 209.34 211.47 889,663 +0.38(+0.18%)
Apr 23, 2019 210.12 211.15 209.07 211.09 1,093,641 +0.80(+0.38%)
Apr 22, 2019 209.57 210.88 209.22 210.29 901,417 -0.04(-0.02%)
Apr 18, 2019 208.27 210.67 207.31 210.33 783,384 +1.75(+0.84%)
Apr 17, 2019 210.78 210.78 207.52 208.58 670,774 -1.51(-0.72%)
Apr 16, 2019 210.28 211.04 209.86 210.09 627,276 +0.46(+0.22%)
Apr 15, 2019 208.61 209.68 207.78 209.62 688,944 +1.49(+0.72%)
Apr 12, 2019 207.91 208.13 206.47 208.13 818,907 +1.74(+0.84%)
Apr 11, 2019 207.37 207.37 205.92 206.39 1,449,516 +0.44(+0.21%)
Apr 10, 2019 208.55 208.88 205.71 205.95 877,995 -2.06(-0.99%)
Apr 09, 2019 205.70 208.44 205.30 208.01 1,022,426 +1.12(+0.54%)
Apr 08, 2019 207.51 207.71 205.97 206.89 655,014 -0.85(-0.41%)
Apr 05, 2019 206.84 208.19 206.33 207.74 767,687 +1.82(+0.88%)
Apr 04, 2019 207.24 207.49 205.74 205.92 624,987 -0.92(-0.44%)
Apr 03, 2019 207.71 208.13 206.26 206.84 925,724 +0.37(+0.18%)
Apr 02, 2019 206.27 206.75 203.51 206.47 743,402 +0.31(+0.15%)
Apr 01, 2019 205.31 206.86 204.64 206.16 1,173,078 +2.27(+1.12%)
Mar 29, 2019 202.38 204.59 201.50 203.89 1,445,842 +2.80(+1.39%)
Mar 28, 2019 199.37 201.34 199.00 201.09 739,393 +2.40(+1.21%)
Mar 27, 2019 199.29 200.12 197.78 198.69 1,131,569 -0.92(-0.46%)
Mar 26, 2019 199.63 200.27 198.16 199.61 841,677 +1.09(+0.55%)
Mar 25, 2019 199.51 199.57 197.41 198.52 785,727 -0.47(-0.23%)
Mar 22, 2019 200.76 202.20 198.73 198.99 911,435 -4.14(-2.04%)
Mar 21, 2019 198.82 203.88 198.05 203.13 1,317,266 +3.38(+1.69%)
Mar 20, 2019 200.32 201.50 198.26 199.75 1,584,977 -1.53(-0.76%)
Mar 19, 2019 200.85 202.11 199.79 201.28 2,118,031 +2.07(+1.04%)
Mar 18, 2019 197.00 200.19 197.00 199.21 1,836,544 +2.46(+1.25%)
Mar 15, 2019 195.27 196.83 194.05 196.75 2,114,600 +1.53(+0.78%)
Mar 14, 2019 193.47 195.27 192.69 195.22 1,470,544 +1.84(+0.95%)
Mar 13, 2019 190.64 193.81 190.39 193.38 1,151,990 +2.13(+1.11%)
Mar 12, 2019 191.54 192.13 190.94 191.25 1,084,690 +0.25(+0.13%)
Mar 11, 2019 190.90 192.36 190.41 191.00 884,031 +0.88(+0.46%)
Mar 08, 2019 188.87 190.38 188.82 190.12 686,106 -0.15(-0.08%)
Mar 07, 2019 190.33 190.69 188.78 190.26 1,139,046 -0.81(-0.43%)
Mar 06, 2019 191.75 192.41 189.91 191.08 919,163 -0.62(-0.32%)
Mar 05, 2019 194.05 194.57 191.63 191.70 969,044 -1.87(-0.97%)
Mar 04, 2019 196.56 197.05 192.10 193.57 1,052,421 -1.89(-0.97%)
Mar 01, 2019 195.74 197.05 195.00 195.45 1,134,285 +1.42(+0.73%)
Feb 28, 2019 195.51 196.56 193.88 194.03 1,373,397 -1.31(-0.67%)
Feb 27, 2019 194.76 195.89 193.91 195.34 1,089,370 +0.23(+0.12%)
Feb 26, 2019 195.12 196.21 194.66 195.11 1,088,471 -0.44(-0.23%)
Feb 25, 2019 196.55 197.81 195.16 195.55 1,204,877 +0.61(+0.31%)
Feb 22, 2019 192.31 195.06 192.06 194.94 1,022,753 +3.60(+1.88%)
Feb 21, 2019 190.73 191.72 190.23 191.34 1,139,140 +0.12(+0.07%)
Feb 20, 2019 191.33 191.64 190.34 191.21 1,311,993 +0.36(+0.19%)
Feb 19, 2019 191.09 191.49 190.57 190.86 1,049,705 -0.65(-0.34%)
Feb 15, 2019 190.67 192.15 189.85 191.50 1,146,092 +2.36(+1.25%)
Feb 14, 2019 189.22 189.98 188.11 189.14 1,069,754 -1.26(-0.66%)
Feb 13, 2019 189.26 191.00 188.62 190.40 1,461,071 +1.86(+0.99%)
Feb 12, 2019 189.01 189.56 187.99 188.54 1,177,146 +1.08(+0.58%)
Feb 11, 2019 187.07 188.75 186.21 187.46 1,574,006 +0.52(+0.28%)
Feb 08, 2019 183.25 187.06 182.71 186.94 1,910,879 -1.36(-0.72%)
Feb 07, 2019 184.44 190.26 180.87 188.30 2,480,909 +1.98(+1.06%)
Feb 06, 2019 188.03 188.38 186.22 186.32 1,782,535 -1.88(-1.00%)
Feb 05, 2019 187.91 188.86 187.24 188.20 1,356,925 +0.47(+0.25%)
Feb 04, 2019 187.42 188.19 185.51 187.73 1,553,371 +0.56(+0.30%)
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.