Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Global Inc (NY: SPGI )

431.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2017 121.52 121.67 120.79 121.03 1,532,702 -0.49(-0.40%)
Feb 27, 2017 121.92 122.21 121.29 121.51 1,012,707 -0.78(-0.63%)
Feb 24, 2017 121.54 122.42 121.05 122.29 1,038,790 +0.04(+0.03%)
Feb 23, 2017 121.88 122.70 120.95 122.25 763,191 +0.00(+0.00%)
Feb 22, 2017 121.51 122.31 121.46 122.25 969,635 +0.40(+0.33%)
Feb 21, 2017 121.44 122.13 121.08 121.85 1,366,672 +0.34(+0.28%)
Feb 17, 2017 121.50 121.50 121.50 0 +1.66(+1.38%)
Feb 16, 2017 119.50 120.17 118.76 119.84 892,999 +0.26(+0.22%)
Feb 15, 2017 117.90 119.91 117.69 119.58 974,434 +1.31(+1.11%)
Feb 14, 2017 117.75 118.74 117.60 118.27 1,346,664 +0.36(+0.31%)
Feb 13, 2017 118.29 118.69 117.48 117.91 1,090,998 +0.22(+0.19%)
Feb 10, 2017 117.61 117.94 116.91 117.68 1,133,497 +0.08(+0.06%)
Feb 09, 2017 116.56 117.84 116.50 117.61 912,525 +1.05(+0.90%)
Feb 08, 2017 117.41 118.11 116.14 116.56 985,019 -0.71(-0.60%)
Feb 07, 2017 116.71 119.73 116.48 117.26 2,513,006 +2.76(+2.41%)
Feb 06, 2017 113.80 114.78 113.58 114.50 1,249,791 +0.26(+0.23%)
Feb 03, 2017 113.30 114.58 112.86 114.24 1,200,201 +2.03(+1.81%)
Feb 02, 2017 111.04 112.33 110.70 112.21 840,134 +0.79(+0.71%)
Feb 01, 2017 112.45 112.58 110.95 111.42 820,389 -0.57(-0.51%)
Jan 31, 2017 112.17 113.01 111.50 111.99 1,377,034 -0.41(-0.36%)
Jan 30, 2017 112.73 112.73 110.94 112.40 809,369 -0.07(-0.06%)
Jan 27, 2017 112.79 112.86 112.21 112.47 771,105 -0.40(-0.35%)
Jan 26, 2017 112.42 113.88 112.42 112.86 1,605,351 +0.64(+0.57%)
Jan 25, 2017 109.42 112.33 109.03 112.22 1,612,553 +3.27(+3.00%)
Jan 24, 2017 108.45 109.23 107.74 108.95 1,181,521 +0.75(+0.70%)
Jan 23, 2017 108.00 108.42 107.07 108.20 969,024 +0.10(+0.10%)
Jan 20, 2017 107.02 108.24 106.61 108.09 1,556,604 +1.49(+1.40%)
Jan 19, 2017 106.45 107.41 106.44 106.60 1,102,726 +0.00(+0.00%)
Jan 18, 2017 106.62 106.81 105.24 106.60 1,831,649 +0.43(+0.40%)
Jan 17, 2017 104.31 106.60 104.31 106.17 1,770,062 +1.42(+1.35%)
Jan 13, 2017 104.76 104.76 104.76 0 -0.16(-0.15%)
Jan 12, 2017 104.26 105.36 103.35 104.92 1,239,830 +0.58(+0.55%)
Jan 11, 2017 103.87 104.45 103.01 104.34 1,391,460 +0.58(+0.56%)
Jan 10, 2017 105.28 105.28 103.28 103.76 1,687,875 -1.80(-1.70%)
Jan 09, 2017 106.51 106.61 105.12 105.56 1,600,803 -1.23(-1.15%)
Jan 06, 2017 104.98 108.06 104.98 106.79 2,365,034 +1.87(+1.79%)
Jan 05, 2017 103.66 105.92 103.46 104.92 1,949,560 +0.79(+0.76%)
Jan 04, 2017 101.29 104.55 101.10 104.12 1,577,786 +3.12(+3.09%)
Jan 03, 2017 101.02 101.58 100.53 101.00 1,684,119 +0.79(+0.79%)
Dec 30, 2016 100.21 100.21 100.21 0 -1.00(-0.99%)
Dec 29, 2016 101.53 101.97 101.20 101.21 776,513 -0.06(-0.06%)
Dec 28, 2016 102.09 102.34 101.21 101.27 624,984 -0.70(-0.69%)
Dec 27, 2016 102.14 102.71 101.72 101.97 480,688 +0.38(+0.38%)
Dec 23, 2016 101.59 101.59 101.59 0 -0.63(-0.62%)
Dec 22, 2016 104.00 104.02 102.06 102.22 1,439,893 -1.86(-1.79%)
Dec 21, 2016 104.80 105.08 104.07 104.09 898,017 -0.58(-0.55%)
Dec 20, 2016 105.17 105.17 104.15 104.67 1,692,385 -0.26(-0.25%)
Dec 19, 2016 105.26 105.87 104.62 104.93 1,028,876 -0.47(-0.44%)
Dec 16, 2016 106.29 106.72 105.27 105.39 2,505,291 -1.12(-1.05%)
Dec 15, 2016 106.79 108.10 106.27 106.51 1,608,186 -0.59(-0.55%)
Dec 14, 2016 108.39 109.11 106.79 107.10 1,497,728 -1.64(-1.51%)
Dec 13, 2016 106.18 109.46 105.68 108.74 2,386,419 +2.97(+2.81%)
Dec 12, 2016 107.16 107.16 105.37 105.77 1,319,205 -1.40(-1.30%)
Dec 09, 2016 106.43 107.61 105.82 107.16 1,925,213 +0.73(+0.68%)
Dec 08, 2016 106.63 107.57 106.23 106.44 1,774,609 -0.11(-0.10%)
Dec 07, 2016 106.12 106.77 104.91 106.55 2,222,272 +0.72(+0.68%)
Dec 06, 2016 106.90 107.01 104.99 105.83 3,068,928 -0.66(-0.62%)
Dec 05, 2016 108.36 108.76 106.37 106.49 2,720,607 -1.31(-1.22%)
Dec 02, 2016 108.38 109.03 106.98 107.81 2,427,790 -0.53(-0.49%)
Dec 01, 2016 111.26 111.51 107.66 108.34 3,907,508 -2.54(-2.29%)
Nov 30, 2016 111.92 112.69 110.48 110.88 2,099,368 -0.58(-0.52%)
Nov 29, 2016 110.09 111.80 110.08 111.46 1,820,410 +1.13(+1.02%)
Nov 28, 2016 111.15 111.48 110.28 110.33 2,492,494 -1.42(-1.27%)
Nov 25, 2016 112.22 112.59 111.04 111.75 1,500,304 -0.27(-0.24%)
Nov 23, 2016 112.02 112.02 112.02 0 -0.22(-0.20%)
Nov 22, 2016 113.10 114.60 112.14 112.24 2,267,435 -0.86(-0.76%)
Nov 21, 2016 113.33 114.28 112.64 113.10 1,602,338 -0.06(-0.06%)
Nov 18, 2016 114.90 115.02 113.00 113.16 1,641,669 -2.02(-1.75%)
Nov 17, 2016 113.77 115.32 113.71 115.18 1,229,610 +1.50(+1.32%)
Nov 16, 2016 112.86 114.42 112.45 113.68 1,174,749 +0.40(+0.35%)
Nov 15, 2016 114.67 114.74 112.29 113.28 2,182,695 -1.66(-1.45%)
Nov 14, 2016 117.45 117.72 114.46 114.94 1,719,462 -1.62(-1.39%)
Nov 11, 2016 116.80 117.59 115.89 116.56 1,643,372 -0.81(-0.69%)
Nov 10, 2016 117.01 118.62 115.36 117.37 1,510,413 +0.65(+0.56%)
Nov 09, 2016 116.37 118.46 114.81 116.72 2,257,522 -0.73(-0.62%)
Nov 08, 2016 116.63 118.58 115.85 117.45 1,309,810 +0.89(+0.77%)
Nov 07, 2016 116.01 117.71 115.72 116.56 1,371,003 +2.67(+2.34%)
Nov 04, 2016 113.79 114.84 113.27 113.89 1,626,774 +0.08(+0.07%)
Nov 03, 2016 110.98 114.00 110.88 113.81 2,556,476 +2.82(+2.54%)
Nov 02, 2016 112.23 112.24 110.99 110.99 1,570,585 -1.37(-1.21%)
Nov 01, 2016 113.56 113.84 111.98 112.35 1,297,434 -0.85(-0.76%)
Oct 31, 2016 114.09 114.71 112.96 113.21 1,995,759 -0.40(-0.35%)
Oct 28, 2016 114.56 114.97 113.20 113.61 792,057 -0.54(-0.47%)
Oct 27, 2016 115.30 115.77 113.77 114.15 1,221,439 -0.43(-0.37%)
Oct 26, 2016 114.64 115.33 113.89 114.57 974,749 -0.86(-0.75%)
Oct 25, 2016 115.59 116.22 115.35 115.44 998,189 -0.36(-0.31%)
Oct 24, 2016 116.19 116.76 115.61 115.80 1,337,916 +0.60(+0.52%)
Oct 21, 2016 112.56 115.25 112.37 115.19 1,688,467 +1.74(+1.53%)
Oct 20, 2016 113.83 114.45 113.31 113.46 1,021,026 -0.52(-0.46%)
Oct 19, 2016 114.56 114.75 113.67 113.98 924,529 -0.20(-0.17%)
Oct 18, 2016 115.20 115.26 113.80 114.17 865,482 +0.31(+0.28%)
Oct 17, 2016 114.41 114.81 113.81 113.86 734,295 -0.56(-0.49%)
Oct 14, 2016 115.20 115.81 114.08 114.42 1,031,180 +0.45(+0.39%)
Oct 13, 2016 113.64 114.47 112.65 113.97 876,186 -0.65(-0.57%)
Oct 12, 2016 113.87 115.00 113.15 114.62 651,646 +0.58(+0.51%)
Oct 11, 2016 115.70 115.70 113.35 114.04 679,264 -1.77(-1.52%)
Oct 10, 2016 116.13 116.52 115.64 115.81 471,597 +0.73(+0.64%)
Oct 07, 2016 116.18 116.18 114.67 115.08 812,433 -1.10(-0.94%)
Oct 06, 2016 115.20 116.43 114.08 116.17 897,259 +0.83(+0.72%)
Oct 05, 2016 115.08 116.36 115.08 115.34 1,087,001 -0.05(-0.04%)
Oct 04, 2016 117.27 118.01 114.46 115.39 1,371,643 -0.71(-0.61%)
Oct 03, 2016 117.12 117.56 115.69 116.10 1,456,953 -1.49(-1.26%)
Sep 30, 2016 117.15 118.23 116.98 117.58 1,586,794 +1.43(+1.23%)
Sep 29, 2016 118.49 118.59 115.65 116.15 1,140,499 -2.36(-1.99%)
Sep 28, 2016 118.00 118.68 116.78 118.51 1,098,371 +0.65(+0.55%)
Sep 27, 2016 115.80 118.35 115.23 117.86 1,074,773 +1.79(+1.54%)
Sep 26, 2016 115.26 116.99 114.94 116.07 1,071,423 -0.05(-0.04%)
Sep 23, 2016 117.42 117.83 116.11 116.11 998,707 -1.72(-1.46%)
Sep 22, 2016 118.83 119.29 117.58 117.83 1,243,243 -0.68(-0.57%)
Sep 21, 2016 116.78 118.69 116.53 118.51 1,038,012 +2.58(+2.23%)
Sep 20, 2016 116.64 117.03 115.88 115.93 944,151 +0.09(+0.08%)
Sep 19, 2016 114.94 116.78 114.94 115.84 1,023,304 +1.31(+1.14%)
Sep 16, 2016 114.75 115.09 113.60 114.53 1,232,787 -0.78(-0.68%)
Sep 15, 2016 112.77 115.89 112.77 115.31 952,873 +2.41(+2.13%)
Sep 14, 2016 113.32 114.19 112.51 112.90 815,436 -0.56(-0.49%)
Sep 13, 2016 114.35 114.69 112.89 113.46 1,006,575 -1.97(-1.71%)
Sep 12, 2016 112.69 115.62 112.37 115.43 1,048,679 +1.88(+1.65%)
Sep 09, 2016 116.09 116.64 113.55 113.55 1,078,881 -3.26(-2.79%)
Sep 08, 2016 116.62 117.55 116.56 116.81 834,092 +0.04(+0.03%)
Sep 07, 2016 116.72 116.97 116.07 116.78 852,947 -0.09(-0.08%)
Sep 06, 2016 116.71 117.06 115.87 116.87 1,099,654 +0.33(+0.29%)
Sep 02, 2016 115.72 116.53 116.53 116.53 760,760 +1.38(+1.20%)
Sep 01, 2016 114.76 115.59 113.95 115.15 873,464 +0.37(+0.32%)
Aug 31, 2016 114.15 115.72 113.71 114.78 1,425,307 +0.53(+0.46%)
Aug 30, 2016 114.00 114.25 113.45 114.25 845,033 +0.34(+0.30%)
Aug 29, 2016 113.14 114.14 112.97 113.90 1,163,194 +0.96(+0.85%)
Aug 26, 2016 112.97 113.86 112.41 112.95 1,362,733 +0.45(+0.40%)
Aug 25, 2016 112.05 112.75 112.05 112.50 525,532 +0.14(+0.12%)
Aug 24, 2016 112.33 113.13 112.08 112.36 750,823 +0.03(+0.02%)
Aug 23, 2016 112.08 112.98 111.76 112.33 882,916 +0.90(+0.81%)
Aug 22, 2016 111.43 111.74 111.00 111.44 409,826 +0.00(+0.00%)
Aug 19, 2016 110.78 111.85 110.23 111.44 844,810 +0.25(+0.22%)
Aug 18, 2016 111.44 111.45 110.26 111.19 734,567 -0.06(-0.06%)
Aug 17, 2016 111.34 111.57 110.31 111.25 893,952 +0.43(+0.38%)
Aug 16, 2016 111.27 111.39 110.78 110.82 728,195 -0.57(-0.52%)
Aug 15, 2016 111.49 111.71 110.44 111.40 932,049 +0.32(+0.29%)
Aug 12, 2016 111.34 111.93 110.86 111.07 583,394 -0.46(-0.42%)
Aug 11, 2016 111.27 111.80 110.98 111.54 800,856 +0.54(+0.48%)
Aug 10, 2016 111.73 112.06 110.55 111.00 648,424 -0.69(-0.62%)
Aug 09, 2016 111.56 112.04 111.30 111.69 628,281 +0.39(+0.35%)
Aug 08, 2016 111.89 112.08 111.08 111.31 730,939 -0.69(-0.61%)
Aug 05, 2016 111.90 112.52 111.54 111.99 980,325 +1.19(+1.07%)
Aug 04, 2016 111.20 111.90 110.66 110.81 469,143 -0.82(-0.74%)
Aug 03, 2016 111.18 111.63 110.69 111.63 815,371 +0.37(+0.33%)
Aug 02, 2016 112.06 112.13 110.37 111.26 1,112,981 -1.03(-0.92%)
Aug 01, 2016 113.20 113.70 111.91 112.29 785,232 -0.91(-0.80%)
Jul 29, 2016 112.43 113.67 112.41 113.19 1,409,563 +0.74(+0.66%)
Jul 28, 2016 109.31 113.22 108.85 112.45 1,751,748 +3.69(+3.39%)
Jul 27, 2016 109.42 109.42 107.94 108.77 910,996 -0.12(-0.11%)
Jul 26, 2016 108.01 108.95 107.64 108.89 849,254 +0.36(+0.33%)
Jul 25, 2016 108.62 108.87 107.79 108.53 647,373 -0.14(-0.13%)
Jul 22, 2016 108.30 108.69 104.73 108.67 760,025 +0.44(+0.41%)
Jul 21, 2016 108.24 108.91 107.74 108.22 966,085 -0.26(-0.24%)
Jul 20, 2016 108.75 109.01 108.16 108.48 945,648 +0.49(+0.45%)
Jul 19, 2016 107.57 108.06 107.06 107.99 883,717 -0.26(-0.24%)
Jul 18, 2016 107.45 108.34 107.45 108.25 802,815 +1.13(+1.05%)
Jul 15, 2016 107.27 107.69 106.42 107.12 1,583,124 +0.41(+0.38%)
Jul 14, 2016 106.53 106.89 105.65 106.71 892,888 +1.24(+1.18%)
Jul 13, 2016 105.31 105.52 103.95 105.47 843,919 +0.81(+0.78%)
Jul 12, 2016 103.27 104.94 102.77 104.66 1,347,192 +2.52(+2.47%)
Jul 11, 2016 101.56 102.74 101.35 102.14 1,226,078 +1.29(+1.28%)
Jul 08, 2016 100.92 99.40 99.40 100.85 1,318,134 +1.45(+1.45%)
Jul 07, 2016 98.82 100.00 97.84 99.40 889,993 +0.49(+0.50%)
Jul 06, 2016 97.40 99.01 97.03 98.91 1,247,836 +0.57(+0.57%)
Jul 05, 2016 99.22 99.90 97.58 98.35 1,035,177 -1.57(-1.57%)
Jul 01, 2016 99.22 99.91 99.91 99.91 962,634 +0.56(+0.56%)
Jun 30, 2016 98.22 99.41 97.19 99.36 1,845,558 +1.17(+1.19%)
Jun 29, 2016 95.22 98.22 94.17 98.19 1,554,150 +4.09(+4.34%)
Jun 28, 2016 93.09 94.15 92.51 94.10 1,330,255 +2.05(+2.22%)
Jun 27, 2016 95.35 95.35 91.84 92.06 1,932,712 -4.41(-4.57%)
Jun 24, 2016 98.43 99.53 95.94 96.47 5,407,292 -6.00(-5.86%)
Jun 23, 2016 100.57 102.50 100.16 102.47 1,431,866 +3.23(+3.26%)
Jun 22, 2016 100.04 100.04 99.16 99.24 1,205,668 -0.65(-0.65%)
Jun 21, 2016 99.72 100.29 99.40 99.88 845,947 +0.48(+0.48%)
Jun 20, 2016 100.20 101.17 99.35 99.40 1,499,472 +0.53(+0.53%)
Jun 17, 2016 99.62 100.32 98.53 98.87 1,184,764 -0.69(-0.70%)
Jun 16, 2016 98.48 99.75 97.67 99.57 712,227 +0.38(+0.38%)
Jun 15, 2016 99.08 100.16 98.87 99.19 923,814 +0.20(+0.21%)
Jun 14, 2016 99.25 99.74 98.58 98.99 985,868 -0.34(-0.35%)
Jun 13, 2016 99.53 100.35 99.22 99.33 1,102,590 -0.26(-0.26%)
Jun 10, 2016 100.96 101.16 99.20 99.59 810,780 -2.34(-2.30%)
Jun 09, 2016 101.56 102.07 101.05 101.93 801,666 +0.00(+0.00%)
Jun 08, 2016 101.77 102.40 101.20 101.93 735,562 +0.39(+0.38%)
Jun 07, 2016 102.20 102.47 101.45 101.54 817,862 -0.59(-0.58%)
Jun 06, 2016 102.02 102.69 101.79 102.14 980,436 +0.57(+0.57%)
Jun 03, 2016 101.91 102.20 100.51 101.56 1,192,586 -0.75(-0.73%)
Jun 02, 2016 102.11 102.86 101.64 102.31 990,404 -0.32(-0.32%)
Jun 01, 2016 103.57 102.84 101.78 102.64 1,044,080 -0.94(-0.90%)
May 31, 2016 103.79 104.44 102.82 103.57 1,387,547 +0.31(+0.31%)
May 27, 2016 102.90 103.26 103.26 103.26 580,150 +1.00(+0.98%)
May 26, 2016 102.81 103.01 102.06 102.26 856,753 -0.80(-0.77%)
May 25, 2016 103.28 103.45 101.99 103.05 930,943 -0.38(-0.37%)
May 24, 2016 100.89 103.75 100.25 103.43 1,454,434 +2.95(+2.93%)
May 23, 2016 99.32 100.74 99.14 100.49 1,022,708 +0.71(+0.71%)
May 20, 2016 99.29 100.29 99.04 99.78 1,205,916 +1.13(+1.14%)
May 19, 2016 98.04 98.85 97.17 98.65 943,674 -0.18(-0.19%)
May 18, 2016 97.65 99.18 97.43 98.83 1,181,718 +1.25(+1.28%)
May 17, 2016 98.27 98.62 97.39 97.59 1,138,325 -0.73(-0.74%)
May 16, 2016 96.69 98.51 96.42 98.32 819,443 +1.45(+1.50%)
May 13, 2016 97.62 98.41 96.64 96.87 837,792 -0.96(-0.98%)
May 12, 2016 97.53 98.15 96.88 97.83 991,823 +0.76(+0.78%)
May 11, 2016 96.90 97.92 96.70 97.07 1,074,546 +0.17(+0.17%)
May 10, 2016 96.73 97.61 96.64 96.90 940,192 +0.41(+0.42%)
May 09, 2016 96.02 96.76 95.63 96.50 715,996 +0.23(+0.24%)
May 06, 2016 92.95 96.47 90.16 96.27 1,186,167 -0.37(-0.38%)
May 05, 2016 96.39 97.38 96.38 96.64 944,441 +0.35(+0.36%)
May 04, 2016 95.98 96.97 95.37 96.29 1,035,823 -0.19(-0.20%)
May 03, 2016 94.44 97.06 94.18 96.48 1,514,320 -2.47(-2.49%)
May 02, 2016 99.33 99.50 97.26 98.94 2,296,953 +0.30(+0.30%)
Apr 29, 2016 98.47 99.12 97.77 98.65 1,940,004 -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.