S&P Global Inc (NY: SPGI )

523.67 -0.55 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 179.33 182.38 178.26 182.19 1,708,276 +2.51(+1.40%)
Jan 30, 2019 177.76 180.05 176.43 179.68 1,278,676 +2.53(+1.43%)
Jan 29, 2019 178.46 178.84 176.59 177.15 1,284,158 -1.72(-0.96%)
Jan 28, 2019 178.79 179.05 175.94 178.87 1,855,336 -1.09(-0.61%)
Jan 25, 2019 180.52 181.15 179.21 179.97 1,126,400 +0.70(+0.39%)
Jan 24, 2019 178.25 180.20 177.98 179.26 1,772,266 +0.92(+0.52%)
Jan 23, 2019 178.28 179.41 177.54 178.34 2,650,080 +0.30(+0.17%)
Jan 22, 2019 178.65 179.17 177.07 178.04 4,219,706 -1.28(-0.72%)
Jan 18, 2019 177.30 179.49 176.45 179.33 1,498,045 +3.16(+1.79%)
Jan 17, 2019 174.67 176.82 174.30 176.17 1,203,181 +0.30(+0.17%)
Jan 16, 2019 173.40 176.57 173.02 175.87 2,102,281 +3.21(+1.86%)
Jan 15, 2019 167.71 172.80 167.43 172.66 1,530,521 +4.37(+2.60%)
Jan 14, 2019 165.72 168.81 165.42 168.28 1,469,452 +0.99(+0.59%)
Jan 11, 2019 168.18 168.95 166.52 167.29 1,071,700 -1.11(-0.66%)
Jan 10, 2019 164.86 168.55 164.37 168.41 1,438,772 +3.32(+2.01%)
Jan 09, 2019 166.50 167.58 164.73 165.09 1,294,251 -1.49(-0.90%)
Jan 08, 2019 166.13 166.60 164.51 166.58 1,500,742 +1.51(+0.92%)
Jan 07, 2019 163.42 166.67 163.42 165.07 1,901,017 +1.31(+0.80%)
Jan 04, 2019 158.78 164.38 158.41 163.76 2,047,780 +7.50(+4.80%)
Jan 03, 2019 160.93 161.04 155.90 156.26 1,567,301 -5.21(-3.23%)
Jan 02, 2019 160.91 162.82 158.76 161.47 1,402,865 -0.09(-0.05%)
Dec 31, 2018 160.77 162.29 160.10 161.55 993,858 +1.56(+0.97%)
Dec 28, 2018 161.14 162.18 158.21 159.99 1,194,249 -0.80(-0.50%)
Dec 27, 2018 154.96 160.82 153.97 160.79 1,647,239 +4.01(+2.56%)
Dec 26, 2018 151.61 156.82 148.95 156.78 2,095,859 +5.63(+3.72%)
Dec 24, 2018 152.86 152.98 150.66 151.15 2,139,508 -2.47(-1.61%)
Dec 21, 2018 157.39 160.22 153.62 153.62 4,132,905 -3.77(-2.39%)
Dec 20, 2018 158.08 158.99 156.37 157.39 3,121,869 -1.38(-0.87%)
Dec 19, 2018 159.45 162.26 156.78 158.77 2,658,372 -0.93(-0.58%)
Dec 18, 2018 159.18 161.31 157.97 159.70 2,005,073 +1.62(+1.02%)
Dec 17, 2018 158.18 159.13 156.99 158.08 2,550,341 -0.31(-0.20%)
Dec 14, 2018 159.44 161.16 158.07 158.40 1,907,138 -2.78(-1.72%)
Dec 13, 2018 161.39 162.17 160.71 161.17 1,856,749 +0.37(+0.23%)
Dec 12, 2018 161.10 162.71 160.20 160.80 2,215,539 +2.23(+1.41%)
Dec 11, 2018 162.38 162.72 158.03 158.57 1,944,495 -2.20(-1.37%)
Dec 10, 2018 160.76 161.83 157.85 160.77 2,373,967 -0.02(-0.01%)
Dec 07, 2018 166.63 166.95 159.89 160.79 2,870,070 -4.13(-2.51%)
Dec 06, 2018 165.89 166.97 162.42 164.93 3,853,706 -3.93(-2.33%)
Dec 04, 2018 175.47 175.59 168.62 168.85 2,543,026 -7.21(-4.09%)
Dec 03, 2018 176.57 177.10 174.25 176.06 1,522,715 +2.22(+1.28%)
Nov 30, 2018 171.37 174.11 170.83 173.83 2,499,582 +2.39(+1.39%)
Nov 29, 2018 173.85 174.24 171.35 171.45 1,107,926 -2.70(-1.55%)
Nov 28, 2018 168.53 174.19 167.96 174.15 2,291,226 +5.85(+3.47%)
Nov 27, 2018 167.49 168.39 166.20 168.30 1,019,114 +0.13(+0.08%)
Nov 26, 2018 168.03 168.67 166.06 168.17 1,433,527 +2.51(+1.52%)
Nov 23, 2018 166.84 167.32 165.66 165.66 588,632 -2.74(-1.63%)
Nov 21, 2018 168.40 168.40 168.40 0 +2.03(+1.22%)
Nov 20, 2018 166.13 167.41 164.11 166.37 2,269,061 -1.69(-1.00%)
Nov 19, 2018 171.66 172.16 167.69 168.05 1,574,378 -3.84(-2.23%)
Nov 16, 2018 170.78 173.62 170.41 171.89 1,161,020 +0.22(+0.13%)
Nov 15, 2018 169.12 172.22 167.50 171.68 1,707,581 +1.91(+1.13%)
Nov 14, 2018 172.88 174.56 168.09 169.76 2,020,209 -0.94(-0.55%)
Nov 13, 2018 172.52 172.90 169.97 170.70 2,030,444 -2.03(-1.17%)
Nov 12, 2018 176.72 176.72 172.54 172.73 1,685,166 -3.85(-2.18%)
Nov 09, 2018 177.47 178.10 174.62 176.58 1,400,587 -1.79(-1.00%)
Nov 08, 2018 176.87 178.45 175.54 178.37 1,608,411 +1.37(+0.77%)
Nov 07, 2018 175.25 177.66 175.25 177.00 2,329,432 +3.10(+1.78%)
Nov 06, 2018 172.98 176.20 172.98 173.90 1,991,218 +0.23(+0.13%)
Nov 05, 2018 173.89 174.69 172.39 173.68 1,198,196 +0.22(+0.13%)
Nov 02, 2018 178.23 178.68 172.06 173.46 1,678,130 +0.20(+0.11%)
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.