SPGI - S&P Global Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019211.92213.36210.60211.83211.831,067,500
May 17, 2019213.23215.31212.51212.94212.941,686,700
May 16, 2019212.88216.39208.72215.29215.29885,300
May 15, 2019210.67213.34209.85211.72211.721,232,500
May 14, 2019209.27214.62209.27211.83211.831,117,600
May 13, 2019211.17211.69205.93208.68208.681,538,200
May 10, 2019212.39214.68209.41214.33214.33900,200
May 09, 2019212.58213.74210.50213.12213.121,331,300
May 08, 2019213.37216.67213.35214.73214.731,242,100
May 07, 2019217.57217.57212.59214.60214.601,078,600
May 06, 2019214.44220.04213.59219.61219.61973,100
May 03, 2019217.03218.61215.42217.88217.881,129,000
May 02, 2019215.99219.81212.74217.17217.171,373,400
May 01, 2019220.99222.00219.30219.45219.451,113,900
Apr 30, 2019220.00220.87218.69220.66220.661,066,200
Apr 29, 2019220.18220.92219.47219.70219.701,016,100
Apr 26, 2019219.20220.30217.54220.27220.27565,000
Apr 25, 2019217.88219.86216.68219.20219.20651,000
Apr 24, 2019216.18219.20216.18218.38218.38861,500
Apr 23, 2019216.99218.05215.90217.99217.991,059,000
Apr 22, 2019216.42217.77216.06217.16217.16872,900
Apr 18, 2019215.07217.55214.08217.20217.20758,700
Apr 17, 2019217.67217.67214.30215.39215.39716,500
Apr 16, 2019217.15217.94216.72216.95216.95607,400
Apr 15, 2019215.43216.53214.57216.47216.47667,100
Apr 12, 2019214.70214.93213.22214.93214.93793,100
Apr 11, 2019214.14214.14212.65213.13213.131,403,700
Apr 10, 2019215.36215.70212.43212.68212.68850,200
Apr 09, 2019212.42215.25212.01214.81214.81990,100
Apr 08, 2019214.29214.50212.70213.65213.65634,300
Apr 05, 2019213.60214.99213.07214.53214.53743,500
Apr 04, 2019214.01214.27212.46212.65212.65605,200
Apr 03, 2019214.50214.93213.00213.60213.60896,400
Apr 02, 2019213.01213.50210.16213.22213.22719,900
Apr 01, 2019212.02213.62211.33212.90212.901,136,000
Mar 29, 2019208.99211.27208.08210.55210.551,400,200
Mar 28, 2019205.88207.92205.50207.66207.66716,400
Mar 27, 2019205.80206.66204.24205.18205.181,095,800
Mar 26, 2019206.15206.81204.63206.13206.13815,000
Mar 25, 2019206.03206.09203.86205.01205.01760,900
Mar 22, 2019207.32208.81205.22205.49205.49882,700
Mar 21, 2019205.32210.54204.52209.77209.771,275,600
Mar 20, 2019206.86208.08204.74206.28206.281,534,800
Mar 19, 2019207.41208.71206.32207.86207.862,051,000
Mar 18, 2019203.44206.73203.44205.72205.721,778,400
Mar 15, 2019201.65203.26200.39203.18203.182,047,700
Mar 14, 2019199.79201.65198.98201.60201.601,424,000
Mar 13, 2019196.87200.14196.61199.70199.701,115,500
Mar 12, 2019197.80198.41197.18197.50197.501,050,400
Mar 11, 2019197.14198.64196.63197.24197.24856,100
Mar 08, 2019195.04196.60194.99196.33196.33664,400
Mar 07, 2019196.55196.92194.95196.48196.481,103,000
Mar 06, 2019198.02198.70196.11197.32197.32890,100
Mar 05, 2019200.39200.93197.89197.96197.96938,400
Mar 04, 2019202.98203.49198.38199.89199.891,019,100
Mar 01, 2019202.13203.49201.38201.84201.841,098,400
Feb 28, 2019201.90202.98200.21200.37200.371,329,900
Feb 27, 2019201.12202.29200.24201.72201.721,054,900
Feb 26, 2019201.50202.62201.02201.48201.481,054,000
Feb 25, 2019202.97204.27201.54201.94201.941,166,800
Feb 25, 20190.57 Dividend
Feb 22, 2019199.15202.00198.90201.88201.31987,600
Feb 21, 2019197.52198.54197.00198.15197.591,100,000
Feb 20, 2019198.14198.46197.12198.02197.461,266,900
Feb 19, 2019197.89198.31197.35197.65197.091,013,600
Feb 15, 2019197.46198.99196.61198.32197.761,106,800
Feb 14, 2019195.95196.74194.81195.87195.321,033,000
Feb 13, 2019196.00197.80195.33197.18196.621,410,900
Feb 12, 2019195.74196.31194.68195.25194.701,136,700
Feb 11, 2019193.73195.47192.84194.13193.581,519,900
Feb 08, 2019189.77193.72189.21193.59193.041,845,200
Feb 07, 2019191.00197.03187.31195.00194.452,398,500
Feb 06, 2019194.72195.09192.85192.95192.411,721,300
Feb 05, 2019194.60195.58193.90194.90194.351,420,700
Feb 04, 2019194.09194.89192.11194.41193.861,502,700
Feb 01, 2019192.10195.16191.16193.83193.281,147,300
Jan 31, 2019188.64191.85187.52191.65191.111,624,000
Jan 30, 2019186.99189.40185.59189.01188.481,215,600
Jan 29, 2019187.73188.13185.76186.35185.821,220,800
Jan 28, 2019188.07188.35185.08188.16187.631,763,800
Jan 25, 2019189.89190.56188.52189.31188.781,070,800
Jan 24, 2019187.50189.56187.22188.57188.041,684,800
Jan 23, 2019187.54188.72186.76187.60187.072,519,300
Jan 22, 2019187.93188.47186.26187.29186.764,011,400
Jan 18, 2019186.51188.81185.61188.64188.111,424,200
Jan 17, 2019183.74186.00183.35185.32184.801,178,600
Jan 16, 2019182.40185.74182.00185.00184.481,995,300
Jan 15, 2019176.42181.77176.12181.62181.111,455,000
Jan 14, 2019174.33177.58174.01177.02176.521,396,900
Jan 11, 2019176.91177.72175.17175.98175.481,018,800
Jan 10, 2019173.42177.30172.90177.15176.651,406,100
Jan 09, 2019175.14176.29173.28173.66173.171,280,100
Jan 08, 2019174.76175.25173.05175.23174.741,426,700
Jan 07, 2019171.91175.32171.91173.64173.151,820,500
Jan 04, 2019167.03172.92166.64172.26171.771,946,800
Jan 03, 2019169.29169.40163.99164.37163.911,489,900
Jan 02, 2019169.27171.27167.00169.85169.371,362,200
Dec 31, 2018169.12170.72168.41169.94169.46944,800
Dec 28, 2018169.51170.60166.42168.30167.821,135,300
Dec 27, 2018163.01169.17161.97169.14168.661,572,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...