SPGI - S&P Global Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019240.07241.76239.71240.42240.421,011,600
Jul 16, 2019239.69240.94239.06240.03240.03606,800
Jul 15, 2019240.95241.92239.76240.89240.89565,100
Jul 12, 2019239.48241.29238.01241.26241.261,338,400
Jul 11, 2019235.47238.56234.50238.44238.44720,400
Jul 10, 2019233.21236.00233.21234.76234.76916,400
Jul 09, 2019230.44231.88229.79231.48231.481,065,200
Jul 08, 2019235.18235.54231.02232.39232.39740,600
Jul 05, 2019238.65238.99234.74237.00237.00775,100
Jul 03, 2019236.22238.18234.78238.14238.14868,500
Jul 02, 2019231.97235.67231.97234.98234.98914,500
Jul 01, 2019230.59233.30229.77232.26232.26950,300
Jun 28, 2019227.89229.44227.07227.79227.791,813,500
Jun 27, 2019226.93227.81225.68226.99226.99666,800
Jun 26, 2019228.55229.22225.38226.40226.40918,900
Jun 25, 2019229.66230.70227.89227.98227.981,152,300
Jun 24, 2019228.94230.00228.48228.85228.85799,300
Jun 21, 2019230.86231.18228.58228.70228.701,519,500
Jun 20, 2019232.52235.58230.38231.28231.281,339,900
Jun 19, 2019227.05231.25226.37230.57230.571,130,400
Jun 18, 2019225.28227.07225.00226.23226.23796,200
Jun 17, 2019225.23225.84223.95224.17224.17823,100
Jun 14, 2019224.64225.70222.22224.90224.90717,900
Jun 13, 2019224.63225.52222.88224.45224.45559,700
Jun 12, 2019222.73224.50222.12224.20224.20530,500
Jun 11, 2019228.68229.00221.37222.69222.69839,600
Jun 10, 2019225.90227.64225.05227.13227.13834,000
Jun 07, 2019222.50225.22222.04224.67224.67948,900
Jun 06, 2019221.38222.45220.37222.01222.01763,700
Jun 05, 2019216.36220.89216.17220.27220.271,313,000
Jun 04, 2019215.38215.74210.49214.83214.831,254,200
Jun 03, 2019214.39216.03211.35212.97212.97849,800
May 31, 2019215.77215.87213.29213.88213.881,095,500
May 30, 2019216.55219.63216.21217.16217.16733,800
May 29, 2019214.23217.96214.19216.54216.541,237,900
May 28, 2019214.37217.30214.11214.52214.521,593,600
May 28, 20190.57 Dividend
May 24, 2019215.33215.33211.89214.33213.761,275,500
May 23, 2019216.16216.47212.57213.99213.421,046,500
May 22, 2019216.77220.34216.71217.60217.021,288,300
May 21, 2019216.58217.22213.74216.93216.351,696,800
May 20, 2019211.92213.36210.60211.83211.271,067,500
May 17, 2019213.23215.31212.51212.94212.371,686,700
May 16, 2019212.88216.39208.72215.29214.72885,300
May 15, 2019210.67213.34209.85211.72211.161,232,500
May 14, 2019209.27214.62209.27211.83211.271,117,600
May 13, 2019211.17211.69205.93208.68208.131,538,200
May 10, 2019212.39214.68209.41214.33213.76900,200
May 09, 2019212.58213.74210.50213.12212.551,331,300
May 08, 2019213.37216.67213.35214.73214.161,242,100
May 07, 2019217.57217.57212.59214.60214.031,078,600
May 06, 2019214.44220.04213.59219.61219.03973,100
May 03, 2019217.03218.61215.42217.88217.301,129,000
May 02, 2019215.99219.81212.74217.17216.591,373,400
May 01, 2019220.99222.00219.30219.45218.871,113,900
Apr 30, 2019220.00220.87218.69220.66220.071,066,200
Apr 29, 2019220.18220.92219.47219.70219.121,016,100
Apr 26, 2019219.20220.30217.54220.27219.68565,000
Apr 25, 2019217.88219.86216.68219.20218.62651,000
Apr 24, 2019216.18219.20216.18218.38217.80861,500
Apr 23, 2019216.99218.05215.90217.99217.411,059,000
Apr 22, 2019216.42217.77216.06217.16216.58872,900
Apr 18, 2019215.07217.55214.08217.20216.62758,700
Apr 17, 2019217.67217.67214.30215.39214.82716,500
Apr 16, 2019217.15217.94216.72216.95216.37607,400
Apr 15, 2019215.43216.53214.57216.47215.89667,100
Apr 12, 2019214.70214.93213.22214.93214.36793,100
Apr 11, 2019214.14214.14212.65213.13212.561,403,700
Apr 10, 2019215.36215.70212.43212.68212.11850,200
Apr 09, 2019212.42215.25212.01214.81214.24990,100
Apr 08, 2019214.29214.50212.70213.65213.08634,300
Apr 05, 2019213.60214.99213.07214.53213.96743,500
Apr 04, 2019214.01214.27212.46212.65212.08605,200
Apr 03, 2019214.50214.93213.00213.60213.03896,400
Apr 02, 2019213.01213.50210.16213.22212.65719,900
Apr 01, 2019212.02213.62211.33212.90212.331,136,000
Mar 29, 2019208.99211.27208.08210.55209.991,400,200
Mar 28, 2019205.88207.92205.50207.66207.11716,400
Mar 27, 2019205.80206.66204.24205.18204.631,095,800
Mar 26, 2019206.15206.81204.63206.13205.58815,000
Mar 25, 2019206.03206.09203.86205.01204.46760,900
Mar 22, 2019207.32208.81205.22205.49204.94882,700
Mar 21, 2019205.32210.54204.52209.77209.211,275,600
Mar 20, 2019206.86208.08204.74206.28205.731,534,800
Mar 19, 2019207.41208.71206.32207.86207.312,051,000
Mar 18, 2019203.44206.73203.44205.72205.171,778,400
Mar 15, 2019201.65203.26200.39203.18202.642,047,700
Mar 14, 2019199.79201.65198.98201.60201.061,424,000
Mar 13, 2019196.87200.14196.61199.70199.171,115,500
Mar 12, 2019197.80198.41197.18197.50196.971,050,400
Mar 11, 2019197.14198.64196.63197.24196.72856,100
Mar 08, 2019195.04196.60194.99196.33195.81664,400
Mar 07, 2019196.55196.92194.95196.48195.961,103,000
Mar 06, 2019198.02198.70196.11197.32196.80890,100
Mar 05, 2019200.39200.93197.89197.96197.43938,400
Mar 04, 2019202.98203.49198.38199.89199.361,019,100
Mar 01, 2019202.13203.49201.38201.84201.301,098,400
Feb 28, 2019201.90202.98200.21200.37199.841,329,900
Feb 27, 2019201.12202.29200.24201.72201.181,054,900
Feb 26, 2019201.50202.62201.02201.48200.941,054,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...