S&P Global Inc (NY: SPGI )

523.83 +4.31 (+0.83%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 170.12 171.64 170.00 170.37 1,322,051 +0.72(+0.42%)
Jan 30, 2018 170.08 171.77 169.34 169.66 1,296,454 -0.66(-0.39%)
Jan 29, 2018 172.91 174.36 170.21 170.31 1,132,719 -2.60(-1.50%)
Jan 26, 2018 171.98 173.30 170.84 172.91 1,159,932 +1.80(+1.05%)
Jan 25, 2018 172.75 173.82 170.84 171.11 795,728 -1.15(-0.67%)
Jan 24, 2018 172.31 173.57 171.16 172.26 773,291 +0.17(+0.10%)
Jan 23, 2018 171.43 172.79 170.44 172.09 825,057 +0.73(+0.43%)
Jan 22, 2018 170.54 171.38 169.13 171.36 928,382 +0.95(+0.56%)
Jan 19, 2018 169.24 171.40 167.67 170.41 1,156,872 +2.35(+1.40%)
Jan 18, 2018 166.00 169.03 166.00 168.06 1,179,494 +1.74(+1.05%)
Jan 17, 2018 166.31 166.81 164.59 166.32 1,110,220 +0.90(+0.55%)
Jan 16, 2018 167.56 168.04 164.71 165.41 894,112 -1.70(-1.02%)
Jan 12, 2018 167.12 167.12 167.12 0 +1.17(+0.70%)
Jan 11, 2018 165.53 166.03 164.14 165.95 759,118 +0.74(+0.45%)
Jan 10, 2018 166.86 166.86 164.64 165.21 994,732 -1.53(-0.92%)
Jan 09, 2018 166.82 167.92 166.07 166.74 963,330 +0.06(+0.03%)
Jan 08, 2018 165.12 166.93 164.76 166.68 1,007,981 +1.39(+0.84%)
Jan 05, 2018 163.30 165.38 163.30 165.29 732,234 +2.18(+1.34%)
Jan 04, 2018 161.15 163.70 161.14 163.11 773,241 +2.41(+1.50%)
Jan 03, 2018 158.29 161.05 158.00 160.70 859,310 +2.54(+1.61%)
Jan 02, 2018 159.68 160.21 158.04 158.16 1,001,145 -1.20(-0.76%)
Dec 29, 2017 159.36 159.36 159.36 0 -0.42(-0.27%)
Dec 28, 2017 159.45 159.86 158.61 159.79 419,774 +0.42(+0.27%)
Dec 27, 2017 158.00 159.82 157.82 159.36 705,939 +1.86(+1.18%)
Dec 26, 2017 158.32 158.76 156.79 157.50 588,541 -0.39(-0.24%)
Dec 22, 2017 159.23 159.59 157.70 157.89 929,806 -0.89(-0.56%)
Dec 21, 2017 160.33 161.10 158.59 158.78 745,745 -1.16(-0.72%)
Dec 20, 2017 160.94 162.10 159.40 159.94 1,478,812 -1.87(-1.16%)
Dec 19, 2017 161.26 162.01 160.44 161.81 1,081,572 +1.03(+0.64%)
Dec 18, 2017 159.45 161.24 159.14 160.78 1,348,591 +1.75(+1.10%)
Dec 15, 2017 158.89 159.86 158.48 159.03 1,821,771 +1.37(+0.87%)
Dec 14, 2017 158.99 159.93 157.54 157.66 1,329,500 -1.34(-0.84%)
Dec 13, 2017 162.32 162.96 158.93 159.00 2,197,021 -3.35(-2.06%)
Dec 12, 2017 162.35 163.76 161.29 162.35 1,417,224 +0.82(+0.51%)
Dec 11, 2017 161.13 162.09 160.52 161.53 1,234,758 +0.46(+0.29%)
Dec 08, 2017 159.95 161.07 159.36 161.07 991,484 +1.58(+0.99%)
Dec 07, 2017 158.25 159.86 157.82 159.49 579,023 +0.86(+0.54%)
Dec 06, 2017 158.08 159.36 157.84 158.63 708,370 +0.69(+0.43%)
Dec 05, 2017 158.08 160.96 157.58 157.94 1,121,458 +0.41(+0.26%)
Dec 04, 2017 157.46 157.46 152.64 157.54 1,290,322 +1.21(+0.78%)
Dec 01, 2017 155.47 156.69 153.51 156.32 1,119,870 +0.65(+0.42%)
Nov 30, 2017 155.62 156.75 153.57 155.68 1,756,317 +0.71(+0.46%)
Nov 29, 2017 156.37 157.92 153.94 154.97 1,138,003 -1.03(-0.66%)
Nov 28, 2017 155.21 156.01 153.91 156.00 1,095,613 +1.34(+0.87%)
Nov 27, 2017 154.10 155.03 153.85 154.66 718,100 +0.63(+0.41%)
Nov 24, 2017 153.41 154.49 153.28 154.03 270,372 +0.86(+0.56%)
Nov 22, 2017 153.90 153.90 152.64 153.17 600,544 -0.45(-0.29%)
Nov 21, 2017 152.67 154.18 152.20 153.62 2,019,525 +1.42(+0.93%)
Nov 20, 2017 151.22 152.88 150.67 152.20 1,123,955 +1.50(+1.00%)
Nov 17, 2017 150.04 151.36 149.11 150.70 992,728 +0.46(+0.31%)
Nov 16, 2017 149.15 151.63 149.15 150.24 1,163,350 +1.20(+0.81%)
Nov 15, 2017 148.07 149.42 147.08 149.04 1,118,473 -0.45(-0.30%)
Nov 14, 2017 147.93 150.07 147.27 149.49 1,002,923 +1.19(+0.80%)
Nov 13, 2017 147.05 149.01 146.86 148.30 841,537 +1.02(+0.69%)
Nov 10, 2017 147.99 148.16 147.07 147.27 724,254 -0.91(-0.61%)
Nov 09, 2017 149.56 150.12 146.81 148.18 802,711 -2.02(-1.34%)
Nov 08, 2017 148.85 150.61 148.13 150.20 1,120,589 +0.93(+0.62%)
Nov 07, 2017 148.97 149.79 148.44 149.27 1,028,412 +0.40(+0.27%)
Nov 06, 2017 148.33 149.77 147.77 148.87 1,077,488 -0.05(-0.03%)
Nov 03, 2017 146.62 149.02 145.17 148.91 1,870,683 +2.99(+2.05%)
Nov 02, 2017 147.25 145.77 145.92 1,374,117 -0.99(-0.68%)
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.