S&P Global Inc (NY: SPGI )

522.03 -1.64 (-0.31%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 286.59 287.92 280.98 282.00 1,260,015 -5.89(-2.04%)
Jan 30, 2020 284.79 288.12 283.50 287.89 951,894 +2.45(+0.86%)
Jan 29, 2020 286.98 288.71 285.15 285.44 791,728 +0.03(+0.01%)
Jan 28, 2020 282.35 286.51 281.68 285.41 919,140 +3.98(+1.42%)
Jan 27, 2020 279.38 282.19 278.43 281.43 957,666 -1.63(-0.58%)
Jan 24, 2020 286.74 287.19 281.61 283.06 870,563 -2.26(-0.79%)
Jan 23, 2020 282.63 286.04 282.63 285.32 847,185 -0.22(-0.08%)
Jan 22, 2020 286.96 287.63 285.02 285.54 996,117 +1.17(+0.41%)
Jan 21, 2020 282.99 285.71 282.27 284.37 1,482,702 -0.57(-0.20%)
Jan 17, 2020 287.46 287.48 283.61 284.94 2,340,044 -1.35(-0.47%)
Jan 16, 2020 284.36 286.29 282.28 286.28 822,312 +3.66(+1.29%)
Jan 15, 2020 278.42 284.32 278.42 282.62 1,110,595 +4.04(+1.45%)
Jan 14, 2020 282.12 282.51 278.32 278.58 1,301,101 -3.91(-1.38%)
Jan 13, 2020 277.23 282.51 276.92 282.49 1,001,738 +5.09(+1.83%)
Jan 10, 2020 279.03 279.29 276.59 277.40 869,105 -0.61(-0.22%)
Jan 09, 2020 274.27 279.28 274.27 278.02 1,370,882 +4.39(+1.60%)
Jan 08, 2020 270.67 275.36 269.90 273.63 1,046,255 +3.87(+1.43%)
Jan 07, 2020 271.81 275.24 269.75 269.76 1,305,855 +1.86(+0.70%)
Jan 06, 2020 264.60 267.93 263.80 267.90 911,912 +2.05(+0.77%)
Jan 03, 2020 263.59 267.09 263.09 265.85 600,687 -0.89(-0.33%)
Jan 02, 2020 263.61 266.80 262.79 266.75 1,137,759 +4.60(+1.75%)
Dec 31, 2019 260.67 262.39 260.03 262.15 665,474 +1.06(+0.41%)
Dec 30, 2019 263.42 263.77 260.19 261.08 561,422 -2.26(-0.86%)
Dec 27, 2019 263.48 263.88 261.51 263.34 717,345 +0.70(+0.27%)
Dec 26, 2019 262.42 263.38 261.55 262.64 469,007 +1.02(+0.39%)
Dec 24, 2019 260.99 262.15 260.23 261.62 378,098 +1.08(+0.42%)
Dec 23, 2019 262.02 262.52 260.08 260.53 1,098,299 -0.28(-0.11%)
Dec 20, 2019 261.62 262.97 259.70 260.81 1,765,501 -0.79(-0.30%)
Dec 19, 2019 258.22 261.64 258.05 261.60 1,635,500 +2.91(+1.12%)
Dec 18, 2019 261.46 261.68 258.16 258.69 1,670,637 -2.03(-0.78%)
Dec 17, 2019 263.09 263.09 260.72 260.72 1,736,896 -1.01(-0.39%)
Dec 16, 2019 262.41 263.04 260.42 261.72 1,221,593 +1.35(+0.52%)
Dec 13, 2019 258.33 260.64 257.48 260.37 1,529,788 +0.87(+0.34%)
Dec 12, 2019 261.23 261.69 259.41 259.50 1,853,514 -1.78(-0.68%)
Dec 11, 2019 261.86 262.77 260.38 261.28 1,319,705 +0.47(+0.18%)
Dec 10, 2019 261.10 262.62 259.99 260.81 1,011,607 -0.38(-0.15%)
Dec 09, 2019 264.20 264.20 261.06 261.20 1,142,420 -2.23(-0.85%)
Dec 06, 2019 262.69 264.74 261.15 263.42 1,651,654 +2.73(+1.05%)
Dec 05, 2019 258.80 261.27 258.01 260.70 1,586,892 +2.96(+1.15%)
Dec 04, 2019 253.16 258.24 252.83 257.74 1,055,090 +4.28(+1.69%)
Dec 03, 2019 249.67 253.49 249.09 253.46 1,393,390 +1.74(+0.69%)
Dec 02, 2019 254.62 256.00 250.92 251.72 2,049,429 -2.36(-0.93%)
Nov 29, 2019 253.85 256.43 253.54 254.08 1,080,757 -0.82(-0.32%)
Nov 27, 2019 256.25 257.17 252.06 254.90 1,282,826 -1.34(-0.52%)
Nov 26, 2019 255.89 256.65 254.47 256.24 3,099,531 +1.01(+0.39%)
Nov 25, 2019 254.20 257.10 254.18 255.23 1,303,353 +1.16(+0.46%)
Nov 22, 2019 257.56 257.93 252.82 254.07 973,169 +0.78(+0.31%)
Nov 21, 2019 256.94 258.61 252.76 253.29 1,076,720 -3.55(-1.38%)
Nov 20, 2019 256.46 261.20 255.49 256.84 1,228,233 +0.22(+0.09%)
Nov 19, 2019 254.42 259.09 254.37 256.62 1,293,205 +3.63(+1.43%)
Nov 18, 2019 252.15 254.20 251.10 252.99 888,818 +1.14(+0.45%)
Nov 15, 2019 250.61 251.93 248.92 251.85 893,837 +2.77(+1.11%)
Nov 14, 2019 247.38 249.26 246.43 249.08 486,303 +1.32(+0.53%)
Nov 13, 2019 244.36 248.76 243.88 247.76 676,681 +3.34(+1.37%)
Nov 12, 2019 244.98 246.33 243.73 244.42 648,100 +0.06(+0.02%)
Nov 11, 2019 243.01 246.28 241.77 244.36 521,152 -0.22(-0.09%)
Nov 08, 2019 244.29 245.73 242.68 244.58 675,049 -0.28(-0.11%)
Nov 07, 2019 244.15 245.36 241.62 244.86 1,192,241 +2.11(+0.87%)
Nov 06, 2019 240.54 243.48 239.91 242.75 1,366,255 +2.11(+0.88%)
Nov 05, 2019 245.21 245.81 238.62 240.64 1,031,977 -4.93(-2.01%)
Nov 04, 2019 249.30 249.61 244.61 245.57 1,175,389 -2.36(-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.