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 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%)
Nov 01, 2019 250.07 251.39 248.01 248.91 1,132,186 +0.78(+0.31%)
Oct 31, 2019 244.83 249.27 244.83 248.13 1,269,278 +3.21(+1.31%)
Oct 30, 2019 246.51 247.45 241.40 244.91 1,193,038 -1.51(-0.61%)
Oct 29, 2019 244.87 248.38 242.46 246.42 1,405,636 +7.34(+3.07%)
Oct 28, 2019 240.12 240.67 237.46 239.09 1,339,665 -0.65(-0.27%)
Oct 25, 2019 238.47 240.50 238.31 239.74 833,673 +0.84(+0.35%)
Oct 24, 2019 236.19 240.58 234.69 238.90 1,152,472 +4.32(+1.84%)
Oct 23, 2019 236.25 237.43 232.12 234.59 1,531,114 -2.18(-0.92%)
Oct 22, 2019 241.70 243.59 236.56 236.77 1,032,553 -5.04(-2.08%)
Oct 21, 2019 242.43 242.43 239.72 241.81 915,645 +0.91(+0.38%)
Oct 18, 2019 242.28 243.37 239.56 240.90 1,182,510 -2.42(-1.00%)
Oct 17, 2019 243.44 244.43 242.71 243.33 1,125,595 +0.67(+0.28%)
Oct 16, 2019 243.23 243.23 238.88 242.65 757,587 -1.11(-0.45%)
Oct 15, 2019 244.05 246.31 242.86 243.76 930,117 +2.00(+0.83%)
Oct 14, 2019 242.75 244.08 241.52 241.76 688,250 -1.56(-0.64%)
Oct 11, 2019 245.31 246.24 242.99 243.32 1,359,164 +1.94(+0.80%)
Oct 10, 2019 238.41 242.44 238.30 241.38 1,215,877 +2.10(+0.88%)
Oct 09, 2019 235.76 240.01 234.67 239.28 1,316,425 +6.67(+2.87%)
Oct 08, 2019 234.28 235.95 230.48 232.60 1,087,133 -3.59(-1.52%)
Oct 07, 2019 234.09 237.81 234.09 236.19 1,154,454 +1.10(+0.47%)
Oct 04, 2019 231.41 235.81 231.38 235.09 1,293,972 +4.63(+2.01%)
Oct 03, 2019 227.40 230.54 224.56 230.46 1,365,320 +3.06(+1.35%)
Oct 02, 2019 231.97 232.65 226.74 227.40 1,378,135 -6.16(-2.64%)
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.