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 (%)
Feb 28, 2020 251.39 256.90 248.28 256.89 3,003,299 -1.20(-0.46%)
Feb 27, 2020 267.46 267.97 258.09 258.09 2,378,890 -15.09(-5.52%)
Feb 26, 2020 274.09 279.52 271.80 273.18 1,511,776 +0.13(+0.05%)
Feb 25, 2020 281.37 282.88 271.42 273.04 1,489,908 -7.34(-2.62%)
Feb 24, 2020 274.51 282.15 273.08 280.38 2,081,256 -2.27(-0.80%)
Feb 21, 2020 290.52 290.97 281.11 282.65 2,144,118 -9.79(-3.35%)
Feb 20, 2020 298.88 299.14 289.65 292.44 1,969,688 -7.47(-2.49%)
Feb 19, 2020 297.00 301.63 296.07 299.91 1,391,398 +4.26(+1.44%)
Feb 18, 2020 295.83 297.76 293.28 295.65 1,086,305 -0.88(-0.30%)
Feb 14, 2020 290.82 296.57 289.68 296.53 1,015,930 +6.07(+2.09%)
Feb 13, 2020 291.00 292.84 286.84 290.45 1,149,282 -2.39(-0.82%)
Feb 12, 2020 284.67 293.14 284.03 292.85 1,336,347 +9.36(+3.30%)
Feb 11, 2020 286.44 287.30 282.00 283.49 1,449,908 -2.35(-0.82%)
Feb 10, 2020 283.79 286.06 283.12 285.84 1,129,821 +1.04(+0.37%)
Feb 07, 2020 286.37 286.86 284.08 284.80 1,454,174 -0.04(-0.01%)
Feb 06, 2020 286.24 288.08 281.70 284.84 2,049,180 +0.72(+0.25%)
Feb 05, 2020 288.74 289.50 281.12 284.11 1,373,847 -3.04(-1.06%)
Feb 04, 2020 288.16 290.01 287.04 287.15 1,357,067 +2.17(+0.76%)
Feb 03, 2020 284.00 286.62 283.64 284.98 1,039,848 +1.87(+0.66%)
Jan 31, 2020 287.72 289.05 282.09 283.11 1,255,076 -5.91(-2.04%)
Jan 30, 2020 285.92 289.25 284.61 289.02 948,163 +2.46(+0.86%)
Jan 29, 2020 288.11 289.84 286.27 286.56 788,625 +0.03(+0.01%)
Jan 28, 2020 283.46 287.64 282.79 286.53 915,537 +4.00(+1.42%)
Jan 27, 2020 280.48 283.30 279.52 282.53 953,911 -1.64(-0.58%)
Jan 24, 2020 287.87 288.32 282.71 284.17 867,151 -2.27(-0.79%)
Jan 23, 2020 283.75 287.17 283.75 286.44 843,864 -0.22(-0.08%)
Jan 22, 2020 288.09 288.76 286.15 286.67 992,212 +1.18(+0.41%)
Jan 21, 2020 284.10 286.83 283.38 285.49 1,476,889 -0.57(-0.20%)
Jan 17, 2020 288.60 288.61 284.73 286.06 2,330,870 -1.35(-0.47%)
Jan 16, 2020 285.48 287.42 283.39 287.41 819,088 +3.67(+1.29%)
Jan 15, 2020 279.51 285.44 279.51 283.74 1,106,241 +4.06(+1.45%)
Jan 14, 2020 283.23 283.62 279.42 279.68 1,296,000 -3.92(-1.38%)
Jan 13, 2020 278.32 283.62 278.01 283.60 997,811 +5.11(+1.83%)
Jan 10, 2020 280.13 280.39 277.67 278.49 865,698 -0.62(-0.22%)
Jan 09, 2020 275.35 280.38 275.35 279.11 1,365,508 +4.40(+1.60%)
Jan 08, 2020 271.74 276.44 270.97 274.71 1,042,154 +3.88(+1.43%)
Jan 07, 2020 272.88 276.32 270.81 270.82 1,300,736 +1.87(+0.69%)
Jan 06, 2020 265.64 268.98 264.84 268.95 908,337 +2.05(+0.77%)
Jan 03, 2020 264.62 268.14 264.12 266.90 598,332 -0.90(-0.33%)
Jan 02, 2020 264.64 267.85 263.82 267.80 1,133,299 +4.62(+1.75%)
Dec 31, 2019 261.69 263.42 261.06 263.18 662,865 +1.07(+0.41%)
Dec 30, 2019 264.46 264.81 261.21 262.11 559,221 -2.26(-0.86%)
Dec 27, 2019 264.52 264.92 262.54 264.37 714,533 +0.70(+0.27%)
Dec 26, 2019 263.45 264.41 262.58 263.67 467,169 +1.02(+0.39%)
Dec 24, 2019 262.01 263.18 261.25 262.65 376,616 +1.09(+0.42%)
Dec 23, 2019 263.05 263.55 261.11 261.56 1,093,993 -0.28(-0.11%)
Dec 20, 2019 262.65 264.01 260.72 261.84 1,758,580 -0.79(-0.30%)
Dec 19, 2019 259.24 262.67 259.06 262.63 1,629,089 +2.92(+1.12%)
Dec 18, 2019 262.49 262.71 259.18 259.71 1,664,088 -2.03(-0.78%)
Dec 17, 2019 264.12 264.12 261.74 261.74 1,730,087 -1.01(-0.39%)
Dec 16, 2019 263.44 264.07 261.44 262.75 1,216,804 +1.36(+0.52%)
Dec 13, 2019 259.35 261.67 258.49 261.39 1,523,791 +0.88(+0.34%)
Dec 12, 2019 262.25 262.73 260.43 260.52 1,846,248 -1.79(-0.68%)
Dec 11, 2019 262.89 263.81 261.41 262.31 1,314,531 +0.47(+0.18%)
Dec 10, 2019 262.13 263.65 261.01 261.84 1,007,641 -0.39(-0.15%)
Dec 09, 2019 265.24 265.24 262.09 262.22 1,137,942 -2.24(-0.85%)
Dec 06, 2019 263.73 265.78 262.18 264.46 1,645,180 +2.74(+1.05%)
Dec 05, 2019 259.81 262.30 259.02 261.72 1,580,671 +2.97(+1.15%)
Dec 04, 2019 254.16 259.25 253.83 258.75 1,050,954 +4.30(+1.69%)
Dec 03, 2019 250.65 254.48 250.07 254.46 1,387,928 +1.74(+0.69%)
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.