Skip to main content

S&P Global Inc (NY: SPGI )

425.45 +2.64 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 159.99 159.99 159.99 0 -0.42(-0.26%)
Dec 28, 2017 160.08 160.49 159.24 160.42 418,128 +0.42(+0.27%)
Dec 27, 2017 158.62 160.45 158.44 159.99 703,171 +1.87(+1.18%)
Dec 26, 2017 158.94 159.39 157.41 158.12 586,234 -0.39(-0.24%)
Dec 22, 2017 159.86 160.22 158.32 158.51 926,161 -0.90(-0.56%)
Dec 21, 2017 160.96 161.74 159.22 159.41 742,821 -1.16(-0.72%)
Dec 20, 2017 161.58 162.74 160.03 160.57 1,473,015 -1.88(-1.16%)
Dec 19, 2017 161.90 162.65 161.07 162.45 1,077,332 +1.03(+0.64%)
Dec 18, 2017 160.08 161.87 159.76 161.42 1,343,304 +1.76(+1.10%)
Dec 15, 2017 159.52 160.49 159.10 159.66 1,814,629 +1.38(+0.87%)
Dec 14, 2017 159.61 160.56 158.16 158.28 1,324,288 -1.34(-0.84%)
Dec 13, 2017 162.96 163.60 159.56 159.62 2,188,408 -3.36(-2.06%)
Dec 12, 2017 162.99 164.40 161.93 162.99 1,411,669 +0.82(+0.51%)
Dec 11, 2017 161.77 162.73 161.15 162.16 1,229,917 +0.46(+0.29%)
Dec 08, 2017 160.58 161.70 159.99 161.70 987,598 +1.59(+0.99%)
Dec 07, 2017 158.88 160.49 158.44 160.11 576,753 +0.86(+0.54%)
Dec 06, 2017 158.71 159.99 158.46 159.25 705,593 +0.69(+0.43%)
Dec 05, 2017 158.71 161.60 158.20 158.56 1,117,062 +0.41(+0.26%)
Dec 04, 2017 158.08 158.08 153.24 158.16 1,285,263 +1.22(+0.78%)
Dec 01, 2017 156.08 157.31 154.12 156.94 1,115,480 +0.65(+0.42%)
Nov 30, 2017 156.23 157.37 154.17 156.29 1,749,432 +0.71(+0.46%)
Nov 29, 2017 156.99 158.55 154.55 155.58 1,133,542 -1.04(-0.66%)
Nov 28, 2017 155.82 156.63 154.51 156.62 1,091,318 +1.35(+0.87%)
Nov 27, 2017 154.71 155.64 154.46 155.27 715,285 +0.63(+0.41%)
Nov 24, 2017 154.01 155.10 153.88 154.64 269,312 +0.87(+0.56%)
Nov 22, 2017 154.50 154.50 153.24 153.77 598,190 -0.45(-0.29%)
Nov 21, 2017 153.27 154.79 152.80 154.22 2,011,608 +1.42(+0.93%)
Nov 20, 2017 151.82 153.48 151.26 152.80 1,119,549 +1.51(+1.00%)
Nov 17, 2017 150.63 151.96 149.70 151.29 988,836 +0.46(+0.31%)
Nov 16, 2017 149.74 152.22 149.74 150.83 1,158,790 +1.21(+0.81%)
Nov 15, 2017 148.65 150.01 147.66 149.62 1,114,088 -0.45(-0.30%)
Nov 14, 2017 148.51 150.66 147.85 150.08 998,991 +1.20(+0.80%)
Nov 13, 2017 147.63 149.59 147.44 148.88 838,238 +1.03(+0.69%)
Nov 10, 2017 148.57 148.75 147.65 147.85 721,415 -0.91(-0.61%)
Nov 09, 2017 150.15 150.71 147.39 148.77 799,564 -2.03(-1.34%)
Nov 08, 2017 149.44 151.20 148.71 150.79 1,116,197 +0.93(+0.62%)
Nov 07, 2017 149.56 150.38 149.03 149.86 1,024,380 +0.41(+0.27%)
Nov 06, 2017 148.92 150.36 148.35 149.45 1,073,264 -0.05(-0.03%)
Nov 03, 2017 147.19 149.60 145.74 149.50 1,863,349 +3.00(+2.05%)
Nov 02, 2017 147.83 146.34 146.50 1,368,730 -1.00(-0.68%)
Nov 01, 2017 147.98 148.94 147.07 147.50 1,598,613 +0.09(+0.06%)
Oct 31, 2017 147.47 148.62 144.38 147.41 2,927,446 +0.21(+0.14%)
Oct 30, 2017 152.17 152.23 147.11 147.20 1,815,764 -5.57(-3.64%)
Oct 27, 2017 155.24 155.29 152.43 152.77 1,812,810 -2.68(-1.72%)
Oct 26, 2017 153.64 156.55 152.71 155.45 2,733,264 +3.84(+2.54%)
Oct 25, 2017 152.53 152.89 150.91 151.60 1,322,989 -0.92(-0.61%)
Oct 24, 2017 152.67 153.23 151.77 152.53 916,472 -0.19(-0.12%)
Oct 23, 2017 153.66 152.17 152.71 687,715 +0.52(+0.34%)
Oct 20, 2017 150.99 152.21 150.76 152.20 1,076,847 +1.99(+1.32%)
Oct 19, 2017 151.19 151.63 149.73 150.21 1,492,551 -1.61(-1.06%)
Oct 18, 2017 152.59 152.89 151.79 151.82 1,018,229 -0.50(-0.33%)
Oct 17, 2017 153.34 153.44 151.81 152.32 910,587 -0.73(-0.48%)
Oct 16, 2017 152.45 153.12 152.22 153.05 1,110,021 +0.60(+0.40%)
Oct 13, 2017 151.94 153.52 151.25 152.45 1,051,496 +0.66(+0.43%)
Oct 12, 2017 150.09 152.30 149.81 151.79 1,054,830 +2.00(+1.33%)
Oct 11, 2017 149.47 149.97 148.86 149.79 1,932,942 +0.19(+0.13%)
Oct 10, 2017 150.02 150.25 149.50 149.60 674,925 -0.35(-0.23%)
Oct 09, 2017 149.71 150.33 149.15 149.95 561,045 +0.68(+0.45%)
Oct 06, 2017 150.20 150.57 148.86 149.28 823,395 -0.56(-0.37%)
Oct 05, 2017 150.47 150.74 149.33 149.83 912,570 -0.53(-0.35%)
Oct 04, 2017 150.11 150.57 149.80 150.36 730,546 +0.37(+0.25%)
Oct 03, 2017 148.22 150.31 147.91 149.99 728,358 +1.59(+1.07%)
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.