SPGI - S&P Global Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019252.12252.91249.06250.07250.071,357,500
Sep 12, 2019253.69257.29251.15251.88251.881,285,400
Sep 11, 2019253.00253.68249.21252.00252.001,426,200
Sep 10, 2019259.18260.86250.85252.35252.352,095,700
Sep 09, 2019268.93269.57259.58260.76260.761,089,700
Sep 06, 2019265.52268.55264.96267.75267.751,112,600
Sep 05, 2019262.32265.49260.67264.83264.831,185,300
Sep 04, 2019260.44260.62256.91259.20259.201,491,100
Sep 03, 2019259.44261.29258.13258.67258.671,283,000
Aug 30, 2019262.75262.84259.58260.19260.191,452,300
Aug 29, 2019261.13262.29259.48260.75260.751,102,600
Aug 28, 2019256.99258.95254.34258.72258.721,030,800
Aug 27, 2019259.02259.40255.80257.26257.261,025,100
Aug 26, 2019258.77259.99255.36257.20257.201,327,300
Aug 26, 20190.57 Dividend
Aug 23, 2019262.01263.19255.44257.04256.471,381,500
Aug 22, 2019265.32266.22260.87263.32262.741,059,000
Aug 21, 2019262.62265.63262.26264.62264.031,133,600
Aug 20, 2019259.69263.17259.00261.24260.661,013,400
Aug 19, 2019259.37261.61258.36260.68260.101,321,900
Aug 16, 2019254.62257.67254.00256.68256.112,637,800
Aug 15, 2019250.78254.07248.88253.17252.61919,200
Aug 14, 2019253.08256.32247.89248.61248.061,339,000
Aug 13, 2019255.12259.09252.49258.37257.801,013,900
Aug 12, 2019254.62255.66251.60254.18253.62609,600
Aug 09, 2019256.84258.02253.16256.19255.621,337,200
Aug 08, 2019251.75258.59251.15257.78257.211,746,900
Aug 07, 2019244.00250.34241.85248.68248.131,435,900
Aug 06, 2019245.34247.05242.53245.82245.272,488,700
Aug 05, 2019251.37251.37242.24244.18243.641,736,900
Aug 02, 2019256.95258.13252.68253.95253.391,335,200
Aug 01, 2019252.66262.83252.21257.22256.652,297,300
Jul 31, 2019242.55248.71242.05244.95244.412,239,600
Jul 30, 2019242.74242.74241.15241.93241.39856,400
Jul 29, 2019244.38244.98242.98243.30242.76677,200
Jul 26, 2019243.04244.53242.52244.35243.81760,700
Jul 25, 2019242.72243.00240.76242.35241.81894,700
Jul 24, 2019242.31243.24238.86243.09242.551,059,300
Jul 23, 2019242.11243.94240.53243.42242.88997,100
Jul 22, 2019240.52242.45239.71241.46240.92989,700
Jul 19, 2019242.09242.80239.61239.93239.401,279,400
Jul 18, 2019240.62242.41239.86241.11240.58865,300
Jul 17, 2019240.07241.76239.71240.42239.891,011,600
Jul 16, 2019239.69240.94239.06240.03239.50606,800
Jul 15, 2019240.95241.92239.76240.89240.36565,100
Jul 12, 2019239.48241.29238.01241.26240.721,338,400
Jul 11, 2019235.47238.56234.50238.44237.91720,400
Jul 10, 2019233.21236.00233.21234.76234.24916,400
Jul 09, 2019230.44231.88229.79231.48230.971,065,200
Jul 08, 2019235.18235.54231.02232.39231.87740,600
Jul 05, 2019238.65238.99234.74237.00236.47775,100
Jul 03, 2019236.22238.18234.78238.14237.61868,500
Jul 02, 2019231.97235.67231.97234.98234.46914,500
Jul 01, 2019230.59233.30229.77232.26231.74950,300
Jun 28, 2019227.89229.44227.07227.79227.281,813,500
Jun 27, 2019226.93227.81225.68226.99226.49666,800
Jun 26, 2019228.55229.22225.38226.40225.90918,900
Jun 25, 2019229.66230.70227.89227.98227.471,152,300
Jun 24, 2019228.94230.00228.48228.85228.34799,300
Jun 21, 2019230.86231.18228.58228.70228.191,519,500
Jun 20, 2019232.52235.58230.38231.28230.771,339,900
Jun 19, 2019227.05231.25226.37230.57230.061,130,400
Jun 18, 2019225.28227.07225.00226.23225.73796,200
Jun 17, 2019225.23225.84223.95224.17223.67823,100
Jun 14, 2019224.64225.70222.22224.90224.40717,900
Jun 13, 2019224.63225.52222.88224.45223.95559,700
Jun 12, 2019222.73224.50222.12224.20223.70530,500
Jun 11, 2019228.68229.00221.37222.69222.20839,600
Jun 10, 2019225.90227.64225.05227.13226.63834,000
Jun 07, 2019222.50225.22222.04224.67224.17948,900
Jun 06, 2019221.38222.45220.37222.01221.52763,700
Jun 05, 2019216.36220.89216.17220.27219.781,313,000
Jun 04, 2019215.38215.74210.49214.83214.351,254,200
Jun 03, 2019214.39216.03211.35212.97212.50849,800
May 31, 2019215.77215.87213.29213.88213.411,095,500
May 30, 2019216.55219.63216.21217.16216.68733,800
May 29, 2019214.23217.96214.19216.54216.061,237,900
May 28, 2019214.37217.30214.11214.52214.041,593,600
May 28, 20190.57 Dividend
May 24, 2019215.33215.33211.89214.33213.291,275,500
May 23, 2019216.16216.47212.57213.99212.951,046,500
May 22, 2019216.77220.34216.71217.60216.541,288,300
May 21, 2019216.58217.22213.74216.93215.871,696,800
May 20, 2019211.92213.36210.60211.83210.801,067,500
May 17, 2019213.23215.31212.51212.94211.901,686,700
May 16, 2019212.88216.39208.72215.29214.24885,300
May 15, 2019210.67213.34209.85211.72210.691,232,500
May 14, 2019209.27214.62209.27211.83210.801,117,600
May 13, 2019211.17211.69205.93208.68207.661,538,200
May 10, 2019212.39214.68209.41214.33213.29900,200
May 09, 2019212.58213.74210.50213.12212.081,331,300
May 08, 2019213.37216.67213.35214.73213.681,242,100
May 07, 2019217.57217.57212.59214.60213.551,078,600
May 06, 2019214.44220.04213.59219.61218.54973,100
May 03, 2019217.03218.61215.42217.88216.821,129,000
May 02, 2019215.99219.81212.74217.17216.111,373,400
May 01, 2019220.99222.00219.30219.45218.381,113,900
Apr 30, 2019220.00220.87218.69220.66219.591,066,200
Apr 29, 2019220.18220.92219.47219.70218.631,016,100
Apr 26, 2019219.20220.30217.54220.27219.20565,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...