Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Global Inc (NY: SPGI )

523.67 -0.55 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 113.88 114.50 112.75 113.00 1,999,398 -0.40(-0.35%)
Oct 28, 2016 114.36 114.76 112.99 113.40 793,501 -0.54(-0.47%)
Oct 27, 2016 115.09 115.56 113.56 113.94 1,223,666 -0.43(-0.37%)
Oct 26, 2016 114.43 115.12 113.69 114.36 976,527 -0.86(-0.75%)
Oct 25, 2016 115.38 116.01 115.14 115.23 1,000,009 -0.36(-0.31%)
Oct 24, 2016 115.98 116.54 115.40 115.59 1,340,355 +0.60(+0.52%)
Oct 21, 2016 112.35 115.04 112.17 114.99 1,691,546 +1.73(+1.53%)
Oct 20, 2016 113.62 114.24 113.10 113.25 1,022,887 -0.52(-0.46%)
Oct 19, 2016 114.36 114.54 113.47 113.77 926,215 -0.19(-0.17%)
Oct 18, 2016 115.00 115.05 113.59 113.97 867,060 +0.32(+0.28%)
Oct 17, 2016 114.20 114.61 113.60 113.65 735,634 -0.56(-0.49%)
Oct 14, 2016 115.00 115.60 113.87 114.21 1,033,060 +0.44(+0.39%)
Oct 13, 2016 113.43 114.26 112.44 113.76 877,784 -0.65(-0.57%)
Oct 12, 2016 113.66 114.79 112.95 114.41 652,834 +0.58(+0.51%)
Oct 11, 2016 115.49 115.49 113.14 113.84 680,502 -1.76(-1.52%)
Oct 10, 2016 115.92 116.30 115.43 115.60 472,457 +0.73(+0.64%)
Oct 07, 2016 115.97 115.97 114.46 114.86 813,915 -1.09(-0.94%)
Oct 06, 2016 115.00 116.22 113.87 115.96 898,895 +0.83(+0.72%)
Oct 05, 2016 114.86 116.14 114.86 115.13 1,088,983 -0.05(-0.04%)
Oct 04, 2016 117.05 117.80 114.25 115.18 1,374,144 -0.70(-0.61%)
Oct 03, 2016 116.91 117.34 115.48 115.89 1,459,610 -1.48(-1.26%)
Sep 30, 2016 116.93 118.02 116.77 117.37 1,589,687 +1.43(+1.23%)
Sep 29, 2016 118.28 118.37 115.44 115.94 1,142,579 -2.36(-1.99%)
Sep 28, 2016 117.79 118.46 116.56 118.30 1,100,374 +0.65(+0.55%)
Sep 27, 2016 115.59 118.14 115.02 117.65 1,076,733 +1.79(+1.55%)
Sep 26, 2016 115.05 116.78 114.73 115.86 1,073,377 -0.05(-0.04%)
Sep 23, 2016 117.21 117.61 115.90 115.90 1,000,528 -1.72(-1.46%)
Sep 22, 2016 118.61 119.08 117.37 117.62 1,245,509 -0.68(-0.57%)
Sep 21, 2016 116.57 118.47 116.32 118.30 1,039,904 +2.58(+2.23%)
Sep 20, 2016 116.43 116.81 115.67 115.72 945,873 +0.09(+0.08%)
Sep 19, 2016 114.73 116.57 114.73 115.63 1,025,170 +1.31(+1.14%)
Sep 16, 2016 114.54 114.88 113.39 114.32 1,235,035 -0.78(-0.68%)
Sep 15, 2016 112.56 115.68 112.56 115.10 954,610 +2.40(+2.13%)
Sep 14, 2016 113.11 113.98 112.31 112.69 816,923 -0.56(-0.49%)
Sep 13, 2016 114.14 114.48 112.69 113.25 1,008,410 -1.97(-1.71%)
Sep 12, 2016 112.48 115.41 112.17 115.22 1,050,591 +1.87(+1.65%)
Sep 09, 2016 115.88 116.42 113.34 113.34 1,080,849 -3.26(-2.79%)
Sep 08, 2016 116.41 117.33 116.35 116.60 835,612 +0.04(+0.03%)
Sep 07, 2016 116.51 116.76 115.86 116.56 854,502 -0.09(-0.08%)
Sep 06, 2016 116.50 116.85 115.66 116.66 1,101,659 +0.33(+0.29%)
Sep 02, 2016 115.51 116.32 116.32 116.32 762,147 +1.38(+1.20%)
Sep 01, 2016 114.55 115.38 113.74 114.94 875,057 +0.37(+0.32%)
Aug 31, 2016 113.94 115.50 113.50 114.57 1,427,906 +0.53(+0.46%)
Aug 30, 2016 113.79 114.04 113.24 114.04 846,573 +0.34(+0.30%)
Aug 29, 2016 112.94 113.93 112.77 113.70 1,165,315 +0.96(+0.85%)
Aug 26, 2016 112.76 113.65 112.20 112.74 1,365,218 +0.44(+0.40%)
Aug 25, 2016 111.84 112.55 111.84 112.30 526,491 +0.14(+0.12%)
Aug 24, 2016 112.12 112.93 111.88 112.16 752,192 +0.03(+0.02%)
Aug 23, 2016 111.88 112.78 111.56 112.13 884,526 +0.90(+0.81%)
Aug 22, 2016 111.22 111.54 110.80 111.23 410,573 +0.00(+0.00%)
Aug 19, 2016 110.58 111.65 110.03 111.23 846,350 +0.25(+0.23%)
Aug 18, 2016 111.23 111.25 110.06 110.98 735,907 -0.06(-0.06%)
Aug 17, 2016 111.14 111.37 110.11 111.05 895,582 +0.43(+0.39%)
Aug 16, 2016 111.07 111.19 110.58 110.62 729,522 -0.57(-0.52%)
Aug 15, 2016 111.29 111.50 110.23 111.20 933,749 +0.32(+0.29%)
Aug 12, 2016 111.14 111.72 110.66 110.87 584,457 -0.46(-0.41%)
Aug 11, 2016 111.07 111.59 110.78 111.33 802,316 +0.54(+0.48%)
Aug 10, 2016 111.53 111.86 110.34 110.80 649,606 -0.69(-0.62%)
Aug 09, 2016 111.36 111.83 111.09 111.49 629,427 +0.39(+0.35%)
Aug 08, 2016 111.69 111.88 110.88 111.10 732,272 -0.68(-0.61%)
Aug 05, 2016 111.69 112.31 111.33 111.79 982,112 +1.18(+1.07%)
Aug 04, 2016 111.00 111.69 110.46 110.60 469,998 -0.82(-0.74%)
Aug 03, 2016 110.97 111.43 110.49 111.43 816,857 +0.37(+0.33%)
Aug 02, 2016 111.85 111.93 110.17 111.06 1,115,010 -1.03(-0.92%)
Aug 01, 2016 113.00 113.50 111.70 112.08 786,663 -0.91(-0.80%)
Jul 29, 2016 112.22 113.46 112.20 112.99 1,412,134 +0.74(+0.66%)
Jul 28, 2016 109.11 113.02 108.65 112.25 1,754,942 +3.68(+3.39%)
Jul 27, 2016 109.23 109.23 107.75 108.57 912,657 -0.12(-0.11%)
Jul 26, 2016 107.81 108.75 107.44 108.69 850,803 +0.36(+0.33%)
Jul 25, 2016 108.42 108.67 107.59 108.33 648,554 -0.14(-0.13%)
Jul 22, 2016 108.11 108.50 104.54 108.47 761,411 +0.44(+0.41%)
Jul 21, 2016 108.04 108.71 107.54 108.02 967,847 -0.26(-0.24%)
Jul 20, 2016 108.55 108.81 107.96 108.28 947,373 +0.49(+0.45%)
Jul 19, 2016 107.38 107.87 106.87 107.79 885,328 -0.26(-0.24%)
Jul 18, 2016 107.26 108.14 107.26 108.05 804,279 +1.13(+1.05%)
Jul 15, 2016 107.07 107.50 106.22 106.92 1,586,010 +0.41(+0.38%)
Jul 14, 2016 106.33 106.69 105.45 106.52 894,516 +1.24(+1.18%)
Jul 13, 2016 105.12 105.32 103.76 105.28 845,458 +0.81(+0.78%)
Jul 12, 2016 103.08 104.75 102.59 104.46 1,349,649 +2.52(+2.47%)
Jul 11, 2016 101.38 102.55 101.16 101.95 1,228,313 +1.28(+1.28%)
Jul 08, 2016 100.74 99.22 99.22 100.66 1,320,538 +1.44(+1.45%)
Jul 07, 2016 98.64 99.82 97.66 99.22 891,616 +0.49(+0.50%)
Jul 06, 2016 97.22 98.83 96.85 98.73 1,250,111 +0.56(+0.57%)
Jul 05, 2016 99.04 99.72 97.40 98.17 1,037,064 -1.56(-1.57%)
Jul 01, 2016 99.04 99.73 99.73 99.73 964,389 +0.55(+0.56%)
Jun 30, 2016 98.04 99.23 97.01 99.18 1,848,923 +1.16(+1.19%)
Jun 29, 2016 95.05 98.04 94.00 98.01 1,556,983 +4.08(+4.34%)
Jun 28, 2016 92.92 93.98 92.34 93.93 1,332,681 +2.04(+2.22%)
Jun 27, 2016 95.18 95.18 91.68 91.89 1,936,236 -4.40(-4.57%)
Jun 24, 2016 98.25 99.35 95.76 96.29 5,417,151 -5.99(-5.86%)
Jun 23, 2016 100.39 102.31 99.98 102.28 1,434,477 +3.23(+3.26%)
Jun 22, 2016 99.86 99.86 98.98 99.06 1,207,866 -0.65(-0.65%)
Jun 21, 2016 99.54 100.11 99.22 99.70 847,489 +0.48(+0.48%)
Jun 20, 2016 100.02 100.99 99.17 99.22 1,502,206 +0.53(+0.53%)
Jun 17, 2016 99.44 100.14 98.35 98.69 1,186,925 -0.69(-0.70%)
Jun 16, 2016 98.30 99.56 97.50 99.39 713,526 +0.38(+0.38%)
Jun 15, 2016 98.90 99.98 98.69 99.01 925,498 +0.20(+0.21%)
Jun 14, 2016 99.06 99.55 98.40 98.81 987,666 -0.34(-0.35%)
Jun 13, 2016 99.35 100.17 99.04 99.15 1,104,601 -0.26(-0.26%)
Jun 10, 2016 100.78 100.98 99.02 99.41 812,259 -2.34(-2.30%)
Jun 09, 2016 101.38 101.89 100.87 101.75 803,127 +0.00(+0.00%)
Jun 08, 2016 101.59 102.22 101.02 101.75 736,903 +0.39(+0.38%)
Jun 07, 2016 102.01 102.28 101.27 101.36 819,353 -0.59(-0.58%)
Jun 06, 2016 101.83 102.50 101.61 101.95 982,224 +0.57(+0.57%)
Jun 03, 2016 101.73 102.01 100.33 101.38 1,194,760 -0.75(-0.73%)
Jun 02, 2016 101.92 102.67 101.46 102.12 992,210 -0.32(-0.32%)
Jun 01, 2016 103.38 102.65 101.60 102.45 1,045,983 -0.93(-0.90%)
May 31, 2016 103.60 104.25 102.63 103.38 1,390,077 +0.31(+0.30%)
May 27, 2016 102.72 103.07 103.07 103.07 581,207 +1.00(+0.98%)
May 26, 2016 102.62 102.82 101.88 102.07 858,315 -0.80(-0.77%)
May 25, 2016 103.10 103.26 101.80 102.86 932,640 -0.38(-0.37%)
May 24, 2016 100.70 103.56 100.06 103.24 1,457,086 +2.94(+2.93%)
May 23, 2016 99.14 100.55 98.96 100.30 1,024,573 +0.71(+0.71%)
May 20, 2016 99.11 100.11 98.86 99.59 1,208,115 +1.12(+1.14%)
May 19, 2016 97.86 98.67 97.00 98.47 945,395 -0.18(-0.19%)
May 18, 2016 97.47 99.00 97.25 98.65 1,183,872 +1.24(+1.28%)
May 17, 2016 98.09 98.44 97.21 97.41 1,140,401 -0.73(-0.74%)
May 16, 2016 96.52 98.33 96.25 98.14 820,937 +1.45(+1.50%)
May 13, 2016 97.45 98.23 96.46 96.69 839,319 -0.96(-0.98%)
May 12, 2016 97.35 97.97 96.70 97.65 993,631 +0.76(+0.78%)
May 11, 2016 96.73 97.74 96.53 96.89 1,076,505 +0.17(+0.17%)
May 10, 2016 96.55 97.43 96.46 96.73 941,906 +0.41(+0.42%)
May 09, 2016 95.84 96.58 95.46 96.32 717,301 +0.23(+0.24%)
May 06, 2016 92.78 96.29 89.99 96.09 1,188,330 -0.37(-0.38%)
May 05, 2016 96.21 97.20 96.20 96.46 946,163 +0.35(+0.36%)
May 04, 2016 95.81 96.79 95.20 96.11 1,037,711 -0.19(-0.20%)
May 03, 2016 94.27 96.88 94.01 96.30 1,517,080 -2.46(-2.49%)
May 02, 2016 99.15 99.32 97.09 98.76 2,301,141 +0.29(+0.30%)
Apr 29, 2016 98.29 98.94 97.59 98.47 1,943,541 -0.70(-0.71%)
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.