S&P Global Inc (NY: SPGI )

373.39 +6.01 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 291.11 292.45 285.41 286.44 1,240,464 -5.98(-2.04%)
Jan 30, 2020 289.28 292.66 287.97 292.42 937,124 +2.49(+0.86%)
Jan 29, 2020 291.51 293.26 289.64 289.94 779,444 +0.03(+0.01%)
Jan 28, 2020 286.80 291.03 286.12 289.91 904,879 +4.05(+1.42%)
Jan 27, 2020 283.78 286.64 282.82 285.86 942,806 -1.66(-0.58%)
Jan 24, 2020 291.26 291.72 286.05 287.52 857,055 -2.30(-0.79%)
Jan 23, 2020 287.09 290.55 287.09 289.82 834,040 -0.22(-0.08%)
Jan 22, 2020 291.49 292.16 289.52 290.04 980,661 +1.19(+0.41%)
Jan 21, 2020 287.45 290.21 286.72 288.85 1,459,696 -0.57(-0.20%)
Jan 17, 2020 291.99 292.01 288.08 289.43 2,303,735 -1.37(-0.47%)
Jan 16, 2020 288.84 290.80 286.73 290.80 809,552 +3.72(+1.29%)
Jan 15, 2020 282.81 288.81 282.81 287.08 1,093,362 +4.11(+1.45%)
Jan 14, 2020 286.56 286.96 282.71 282.97 1,280,913 -3.97(-1.38%)
Jan 13, 2020 281.60 286.96 281.29 286.94 986,194 +5.17(+1.83%)
Jan 10, 2020 283.43 283.69 280.94 281.77 855,620 -0.62(-0.22%)
Jan 09, 2020 278.60 283.69 278.60 282.40 1,349,611 +4.46(+1.60%)
Jan 08, 2020 274.94 279.70 274.16 277.94 1,030,021 +3.93(+1.43%)
Jan 07, 2020 276.10 279.58 274.00 274.01 1,285,593 +1.89(+0.69%)
Jan 06, 2020 268.76 272.15 267.95 272.12 897,762 +2.08(+0.77%)
Jan 03, 2020 267.74 271.30 267.23 270.04 591,366 -0.91(-0.33%)
Jan 02, 2020 267.76 271.01 266.93 270.95 1,120,105 +4.67(+1.75%)
Dec 31, 2019 264.78 266.52 264.13 266.28 655,148 +1.08(+0.41%)
Dec 30, 2019 267.57 267.93 264.29 265.20 552,710 -2.29(-0.86%)
Dec 27, 2019 267.63 268.04 265.63 267.49 706,214 +0.71(+0.27%)
Dec 26, 2019 266.55 267.53 265.67 266.77 461,730 +1.03(+0.39%)
Dec 24, 2019 265.10 266.28 264.33 265.74 372,231 +1.10(+0.42%)
Dec 23, 2019 266.15 266.65 264.18 264.64 1,081,257 -0.28(-0.11%)
Dec 20, 2019 265.74 267.12 263.79 264.92 1,738,106 -0.80(-0.30%)
Dec 19, 2019 262.29 265.76 262.11 265.72 1,610,123 +2.95(+1.12%)
Dec 18, 2019 265.59 265.81 262.23 262.77 1,644,715 -2.06(-0.78%)
Dec 17, 2019 267.23 267.23 264.82 264.82 1,709,946 -1.02(-0.39%)
Dec 16, 2019 266.54 267.19 264.52 265.85 1,202,638 +1.38(+0.52%)
Dec 13, 2019 262.41 264.75 261.54 264.47 1,506,051 +0.89(+0.34%)
Dec 12, 2019 265.34 265.82 263.50 263.59 1,824,754 -1.81(-0.68%)
Dec 11, 2019 265.99 266.91 264.49 265.40 1,299,228 +0.48(+0.18%)
Dec 10, 2019 265.21 266.76 264.08 264.92 995,910 -0.39(-0.15%)
Dec 09, 2019 268.37 268.37 265.18 265.31 1,124,694 -2.26(-0.85%)
Dec 06, 2019 266.83 268.91 265.26 267.57 1,626,027 +2.77(+1.05%)
Dec 05, 2019 262.88 265.39 262.07 264.81 1,562,270 +3.00(+1.15%)
Dec 04, 2019 257.15 262.31 256.82 261.80 1,038,719 +4.35(+1.69%)
Dec 03, 2019 253.60 257.48 253.01 257.45 1,371,770 +1.77(+0.69%)
Dec 02, 2019 258.63 260.04 254.88 255.69 2,017,629 -2.40(-0.93%)
Nov 29, 2019 257.85 260.47 257.54 258.09 1,063,988 -0.83(-0.32%)
Nov 27, 2019 260.29 261.23 256.03 258.92 1,262,921 -1.37(-0.52%)
Nov 26, 2019 259.92 260.70 258.49 260.28 3,051,438 +1.02(+0.39%)
Nov 25, 2019 258.20 261.15 258.18 259.26 1,283,130 +1.18(+0.46%)
Nov 22, 2019 261.62 262.00 256.80 258.08 958,069 +0.80(+0.31%)
Nov 21, 2019 260.99 262.69 256.74 257.28 1,060,013 -3.61(-1.38%)
Nov 20, 2019 260.50 265.32 259.52 260.89 1,209,175 +0.22(+0.09%)
Nov 19, 2019 258.43 263.18 258.38 260.67 1,273,139 +3.69(+1.44%)
Nov 18, 2019 256.12 258.20 255.06 256.98 875,027 +1.16(+0.45%)
Nov 15, 2019 254.56 255.90 252.84 255.82 879,968 +2.81(+1.11%)
Nov 14, 2019 251.28 253.19 250.31 253.01 478,758 +1.34(+0.53%)
Nov 13, 2019 248.21 252.69 247.72 251.66 666,181 +3.40(+1.37%)
Nov 12, 2019 248.84 250.21 247.57 248.27 638,044 +0.06(+0.02%)
Nov 11, 2019 246.84 250.16 245.58 248.21 513,065 -0.22(-0.09%)
Nov 08, 2019 248.14 249.60 246.51 248.43 664,575 -0.28(-0.11%)
Nov 07, 2019 248.00 249.23 245.43 248.72 1,173,742 +2.14(+0.87%)
Nov 06, 2019 244.34 247.31 243.69 246.57 1,345,056 +2.14(+0.88%)
Nov 05, 2019 249.07 249.68 242.38 244.43 1,015,964 -5.01(-2.01%)
Nov 04, 2019 253.23 253.54 248.46 249.44 1,157,151 -2.39(-0.95%)
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.