Skip to main content

S&P Global Inc (NY: SPGI )

426.59 +3.78 (+0.89%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 287.72 289.05 282.09 283.11 1,255,085 -5.91(-2.04%)
Jan 30, 2020 285.91 289.25 284.61 289.02 948,169 +2.46(+0.86%)
Jan 29, 2020 288.11 289.84 286.27 286.56 788,630 +0.03(+0.01%)
Jan 28, 2020 283.45 287.64 282.79 286.53 915,544 +4.00(+1.42%)
Jan 27, 2020 280.48 283.30 279.52 282.53 953,918 -1.64(-0.58%)
Jan 24, 2020 287.87 288.32 282.71 284.17 867,157 -2.27(-0.79%)
Jan 23, 2020 283.75 287.17 283.75 286.44 843,870 -0.22(-0.08%)
Jan 22, 2020 288.09 288.76 286.14 286.67 992,219 +1.18(+0.41%)
Jan 21, 2020 284.10 286.83 283.38 285.49 1,476,900 -0.57(-0.20%)
Jan 17, 2020 288.59 288.61 284.73 286.06 2,330,887 -1.35(-0.47%)
Jan 16, 2020 285.48 287.42 283.39 287.41 819,094 +3.67(+1.29%)
Jan 15, 2020 279.51 285.44 279.51 283.74 1,106,249 +4.06(+1.45%)
Jan 14, 2020 283.22 283.62 279.42 279.68 1,296,010 -3.92(-1.38%)
Jan 13, 2020 278.32 283.62 278.01 283.60 997,818 +5.11(+1.83%)
Jan 10, 2020 280.13 280.39 277.67 278.49 865,704 -0.62(-0.22%)
Jan 09, 2020 275.35 280.38 275.35 279.11 1,365,518 +4.40(+1.60%)
Jan 08, 2020 271.74 276.44 270.96 274.70 1,042,161 +3.88(+1.43%)
Jan 07, 2020 272.88 276.32 270.81 270.82 1,300,745 +1.87(+0.69%)
Jan 06, 2020 265.63 268.98 264.83 268.95 908,343 +2.05(+0.77%)
Jan 03, 2020 264.62 268.14 264.12 266.90 598,336 -0.90(-0.33%)
Jan 02, 2020 264.64 267.85 263.82 267.79 1,133,307 +4.62(+1.75%)
Dec 31, 2019 261.69 263.42 261.06 263.18 662,870 +1.07(+0.41%)
Dec 30, 2019 264.46 264.81 261.21 262.11 559,225 -2.26(-0.86%)
Dec 27, 2019 264.52 264.92 262.54 264.37 714,538 +0.70(+0.27%)
Dec 26, 2019 263.45 264.41 262.58 263.67 467,172 +1.02(+0.39%)
Dec 24, 2019 262.01 263.18 261.25 262.65 376,618 +1.09(+0.42%)
Dec 23, 2019 263.05 263.55 261.10 261.56 1,094,001 -0.28(-0.11%)
Dec 20, 2019 262.65 264.00 260.72 261.84 1,758,592 -0.79(-0.30%)
Dec 19, 2019 259.23 262.67 259.06 262.63 1,629,101 +2.92(+1.12%)
Dec 18, 2019 262.49 262.71 259.18 259.71 1,664,100 -2.03(-0.78%)
Dec 17, 2019 264.12 264.12 261.74 261.74 1,730,100 -1.01(-0.39%)
Dec 16, 2019 263.44 264.07 261.44 262.75 1,216,813 +1.36(+0.52%)
Dec 13, 2019 259.35 261.66 258.49 261.39 1,523,802 +0.88(+0.34%)
Dec 12, 2019 262.25 262.72 260.43 260.52 1,846,261 -1.79(-0.68%)
Dec 11, 2019 262.89 263.80 261.41 262.31 1,314,541 +0.47(+0.18%)
Dec 10, 2019 262.13 263.65 261.01 261.84 1,007,648 -0.39(-0.15%)
Dec 09, 2019 265.24 265.24 262.09 262.22 1,137,950 -2.24(-0.85%)
Dec 06, 2019 263.73 265.78 262.17 264.46 1,645,191 +2.74(+1.05%)
Dec 05, 2019 259.81 262.30 259.02 261.72 1,580,683 +2.97(+1.15%)
Dec 04, 2019 254.16 259.25 253.83 258.75 1,050,961 +4.30(+1.69%)
Dec 03, 2019 250.65 254.48 250.07 254.45 1,387,938 +1.74(+0.69%)
Dec 02, 2019 255.62 257.01 251.91 252.71 2,041,409 -2.37(-0.93%)
Nov 29, 2019 254.85 257.44 254.53 255.08 1,076,528 -0.82(-0.32%)
Nov 27, 2019 257.26 258.18 253.05 255.90 1,277,806 -1.35(-0.52%)
Nov 26, 2019 256.89 257.66 255.47 257.25 3,087,402 +1.01(+0.39%)
Nov 25, 2019 255.20 258.11 255.18 256.24 1,298,253 +1.17(+0.46%)
Nov 22, 2019 258.57 258.95 253.81 255.07 969,361 +0.79(+0.31%)
Nov 21, 2019 257.95 259.63 253.75 254.28 1,072,507 -3.57(-1.38%)
Nov 20, 2019 257.46 262.23 256.49 257.85 1,223,427 +0.22(+0.09%)
Nov 19, 2019 255.42 260.11 255.37 257.63 1,288,145 +3.65(+1.44%)
Nov 18, 2019 253.14 255.19 252.09 253.98 885,341 +1.14(+0.45%)
Nov 15, 2019 251.60 252.92 249.90 252.84 890,340 +2.78(+1.11%)
Nov 14, 2019 248.36 250.24 247.40 250.06 484,401 +1.33(+0.53%)
Nov 13, 2019 245.32 249.74 244.84 248.73 674,033 +3.36(+1.37%)
Nov 12, 2019 245.94 247.30 244.68 245.38 645,564 +0.06(+0.02%)
Nov 11, 2019 243.96 247.25 242.72 245.32 519,113 -0.22(-0.09%)
Nov 08, 2019 245.25 246.69 243.64 245.54 672,408 -0.28(-0.11%)
Nov 07, 2019 245.11 246.33 242.57 245.82 1,187,576 +2.12(+0.87%)
Nov 06, 2019 241.49 244.43 240.85 243.70 1,360,909 +2.12(+0.88%)
Nov 05, 2019 246.17 246.77 239.56 241.59 1,027,939 -4.95(-2.01%)
Nov 04, 2019 250.28 250.59 245.57 246.54 1,170,790 -2.37(-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.