Skip to main content

S&P Global Inc (NY: SPGI )

424.57 +1.76 (+0.42%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 145.18 145.48 144.20 144.30 1,537,866 +0.11(+0.08%)
Jul 28, 2017 144.19 144.77 143.08 144.19 1,083,232 +0.02(+0.01%)
Jul 27, 2017 148.78 148.78 142.68 144.17 1,571,435 -1.06(-0.73%)
Jul 26, 2017 145.91 146.74 145.06 145.24 1,164,172 -0.53(-0.37%)
Jul 25, 2017 146.52 147.91 145.28 145.77 872,904 +0.34(+0.23%)
Jul 24, 2017 144.47 145.79 144.43 145.43 1,149,790 +0.88(+0.61%)
Jul 21, 2017 141.78 144.91 141.78 144.55 2,650,254 +2.56(+1.81%)
Jul 20, 2017 141.24 142.46 141.24 141.98 1,113,648 +0.87(+0.62%)
Jul 19, 2017 140.94 141.26 140.34 141.11 949,360 +0.30(+0.21%)
Jul 18, 2017 139.79 141.08 139.23 140.81 621,525 +0.34(+0.24%)
Jul 17, 2017 140.24 140.89 139.59 140.47 1,188,984 +0.04(+0.03%)
Jul 14, 2017 140.92 139.61 140.43 1,437,176 -0.17(-0.12%)
Jul 13, 2017 140.32 140.94 139.32 140.60 1,506,199 +0.20(+0.14%)
Jul 12, 2017 139.50 140.82 139.07 140.41 1,033,368 +1.45(+1.04%)
Jul 11, 2017 139.34 139.57 138.07 138.96 852,016 -0.85(-0.61%)
Jul 10, 2017 139.57 140.25 139.09 139.80 1,316,595 +0.01(+0.01%)
Jul 07, 2017 137.65 140.74 137.15 139.79 1,424,490 +2.29(+1.67%)
Jul 06, 2017 138.37 138.93 137.02 137.50 1,080,634 -1.11(-0.80%)
Jul 05, 2017 139.45 136.91 138.61 1,320,661 +1.70(+1.24%)
Jul 03, 2017 137.57 138.71 136.91 136.91 638,371 -0.25(-0.19%)
Jun 30, 2017 137.53 137.96 136.90 137.16 2,058,443 -0.05(-0.03%)
Jun 29, 2017 140.09 140.82 137.05 137.21 1,495,305 -2.69(-1.92%)
Jun 28, 2017 138.02 140.04 137.72 139.90 1,151,107 +2.64(+1.92%)
Jun 27, 2017 137.84 138.63 136.76 137.26 892,030 -0.17(-0.12%)
Jun 26, 2017 138.27 139.15 137.33 137.43 891,253 -0.40(-0.29%)
Jun 23, 2017 136.97 138.23 136.38 137.83 1,612,795 +1.24(+0.91%)
Jun 22, 2017 136.45 136.89 135.93 136.59 1,413,436 +0.15(+0.11%)
Jun 21, 2017 138.32 138.76 136.05 136.44 1,732,247 -1.88(-1.36%)
Jun 20, 2017 140.34 140.35 137.98 138.32 1,417,538 -2.05(-1.46%)
Jun 19, 2017 140.54 141.03 139.82 140.37 1,242,062 +0.85(+0.61%)
Jun 16, 2017 139.83 140.15 138.91 139.51 1,409,708 +0.05(+0.03%)
Jun 15, 2017 138.01 139.51 137.42 139.47 912,209 +0.97(+0.70%)
Jun 14, 2017 137.60 139.20 137.37 138.50 1,211,833 +0.85(+0.62%)
Jun 13, 2017 137.08 138.00 136.06 137.64 1,210,189 +0.76(+0.56%)
Jun 12, 2017 137.93 138.14 135.62 136.88 1,376,293 -1.05(-0.76%)
Jun 09, 2017 136.89 138.62 136.03 137.93 1,133,110 +1.13(+0.82%)
Jun 08, 2017 137.57 136.14 136.81 1,514,539 -0.38(-0.27%)
Jun 07, 2017 135.64 137.47 135.39 137.18 1,425,168 +1.95(+1.45%)
Jun 06, 2017 135.29 135.63 134.73 135.23 1,125,636 -0.44(-0.33%)
Jun 05, 2017 135.47 135.93 135.07 135.67 621,528 +0.22(+0.17%)
Jun 02, 2017 135.35 135.90 134.43 135.44 1,250,651 +0.43(+0.32%)
Jun 01, 2017 134.55 136.52 134.44 135.01 1,914,337 +0.84(+0.62%)
May 31, 2017 132.32 134.29 132.04 134.18 1,530,031 +1.88(+1.42%)
May 30, 2017 131.57 132.40 131.31 132.30 676,804 +0.56(+0.43%)
May 26, 2017 132.13 132.13 131.34 131.73 1,035,770 -0.45(-0.34%)
May 25, 2017 131.45 132.38 131.38 132.18 538,856 +1.11(+0.85%)
May 24, 2017 129.91 131.27 129.44 131.08 808,897 +1.62(+1.25%)
May 23, 2017 129.82 130.42 128.95 129.46 867,401 -0.54(-0.42%)
May 22, 2017 129.68 130.40 129.48 130.00 642,609 +0.60(+0.46%)
May 19, 2017 128.98 130.20 128.37 129.40 803,053 +0.65(+0.50%)
May 18, 2017 127.98 129.52 127.61 128.76 970,851 +0.83(+0.65%)
May 17, 2017 130.23 129.67 127.86 127.92 1,052,656 -2.31(-1.77%)
May 16, 2017 129.63 130.63 129.17 130.23 1,171,366 +0.60(+0.46%)
May 15, 2017 128.20 129.72 127.94 129.63 707,459 +1.57(+1.23%)
May 12, 2017 128.26 128.65 127.75 128.05 768,978 -0.60(-0.47%)
May 11, 2017 128.62 128.71 127.86 128.65 776,582 -0.50(-0.38%)
May 10, 2017 128.27 129.22 127.86 129.15 840,524 +0.52(+0.41%)
May 09, 2017 128.16 128.99 128.16 128.63 907,779 +0.42(+0.33%)
May 08, 2017 128.78 129.16 127.80 128.20 1,191,921 -0.65(-0.50%)
May 05, 2017 127.92 129.32 127.70 128.85 1,127,587 +0.88(+0.69%)
May 04, 2017 127.35 128.87 126.95 127.97 2,141,204 +1.17(+0.92%)
May 03, 2017 126.54 127.17 126.14 126.80 803,907 -0.09(-0.07%)
May 02, 2017 126.32 127.51 126.32 126.89 1,020,278 +0.41(+0.33%)
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.