Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
S&P Global Inc. logo
SPGI
S&P Global Inc.
20:00:02
410.92 $
0.0000 (%0.00)
Previous Close: 418.02
Day Low₺407.98
Day High₺418
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SPGI: S&P Global Inc. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.8353
CLOSE 27.8482

Low

LOW 20.94

High

HIGH 33.84
DATEOPENHIGHLOWCLOSE
01/03/200030.530.5328.7529.22
01/04/200028.9729.0627.8827.88
01/05/200027.8128.2227.1927.5
01/06/200027.6927.7226.7526.75
01/07/200026.8127.5926.7227
01/10/200027.4429.4127.2828.88
01/11/200029.529.528.7529.03
01/12/20002929.5928.7529.25
01/13/200029.3830.8429.3130.59
01/14/200030.4730.7528.9429.38
01/18/200028.7528.9728.2528.41
01/19/200028.6329.1328.528.84
01/20/200028.9729.3128.528.75
01/21/200028.7529.2228.3129.13
01/24/2000292927.5928.09
01/25/200028.3428.5627.4727.63
01/26/200028.3829.8828.0629.47
01/27/200029.0630.0928.8829.81
01/28/200029.3129.842929.13
01/31/200028.942928.0328.03
02/01/200028.3428.6627.9428.03
02/02/200028.382928.3828.81
02/03/200028.8129.6928.7229.44
02/04/200029.4729.6628.5928.75
02/07/200028.3128.7828.0928.09
02/08/200028.2228.752828.06
02/09/200028.0628.0626.7527.56
02/10/200027.52827.1927.75
02/11/200028.0628.0627.3127.56
02/14/200027.527.9127.3427.5
02/15/20002727.1626.2226.63
02/16/200026.3826.5325.9726.25
02/17/200026.2526.7225.525.81
02/18/200025.6925.9124.5325.09
02/22/200024.9725.4124.1625.09
02/23/200024.8124.9423.9124.53
02/24/20002424.0922.523.25
02/25/200023.8823.8822.7523.22
02/28/200023.2223.4422.6623.25
02/29/200024.525.5623.8425.44
03/01/200025.3126.0624.9425.06
03/02/200025.0625.2824.5625.16
03/03/200025.0325.4724.5625.06
03/06/200024.7524.7824.2524.66
03/07/200024.5325.2224.3824.5
03/08/200024.6324.6323.6923.94
03/09/200023.9125.2523.8124.91
03/10/200024.7825.1924.1624.5
03/13/200023.882422.522.88
03/14/200022.9723.522.7523.25
03/15/200022.9423.7522.3423.19
03/16/200023.7225.7523.5325.38
03/17/200025.1325.1923.8124.66
03/20/20002424.0923.2823.75
03/21/200023.523.6622.2522.91
03/22/200023.4424.4423.3123.72
03/23/200023.6925.0923.6924.66
03/24/200023.7524.523.7524.03
03/27/200023.9123.9722.8823.06
03/28/200023.2523.2521.7522.5
03/29/200022.523.2222.4123
03/30/200022.8823.8822.8423.31
03/31/200023.1923.2222.1322.75
04/03/200022.4422.5922.2522.5
04/04/200022.8823.8122.523
04/05/200023.4423.8823.1323.44
04/06/200023.2524.2523.2523.84
04/07/200023.8124.0623.2523.44
04/10/200023.1923.3122.4122.69
04/11/200022.5623.52222.16
04/12/200022.4123.2822.4122.63
04/13/200022.6322.6321.4121.47
04/14/200021.5922.1321.3821.44
04/17/200021.3121.5320.9421.38
04/18/200022.0624.9422.0324.44
04/19/200024.6325.0624.2524.91
04/20/200024.9425.5324.4724.75
04/24/200024.2526.0624.1925.94
04/25/200025.3127.4725.1927.19
04/26/200026.6927.6626.6627.5
04/27/200027.1927.1926.2826.94
04/28/200026.8127.0626.0626.25
05/01/200025.6326.4425.5325.97
05/02/20002626.1925.5325.97
05/03/200026.0326.2525.5325.69
05/04/200025.5625.9725.1925.94
05/05/200025.7226.8825.5326.09
05/08/200026.1626.1625.1625.53
05/09/200025.7225.9424.9125.34
05/10/200025.0925.9125.0925.25
05/11/200025.3425.52525.16
05/12/200025.4125.6325.0925.45
05/15/200025.525.52525.5
05/16/200025.3125.6325.1325.31
05/17/20002525.3424.9125.13
05/18/200025.1325.9425.0325.5
05/19/200025.1925.4424.5925.06
05/22/200025.3125.3824.3824.75
05/23/200025.0625.1324.5324.91
05/24/200024.9725.4424.8825.22
05/25/200025.525.7825.2825.5
05/26/200025.9426.1325.5325.78
05/30/200025.8826.3825.6626.22
05/31/200025.8825.9725.5625.72
06/01/200025.8425.9125.3825.72
06/02/200026.0926.382626.22
06/05/200026.0326.2825.5626.22
06/06/200026.0926.0925.4425.75
06/07/200025.7226.1325.7225.94
06/08/200025.526.1325.4426.06
06/09/200026.3826.7526.3126.56
06/12/200026.562726.0626.28
06/13/200026.4126.8426.1926.78
06/14/200026.8427.4426.8427.38
06/15/200027.2527.7227.1627.38
06/16/200027.527.5326.0627
06/19/200026.8128.1926.8127.22
06/20/200027.8429.1327.6628.81
06/21/200028.7528.7527.3128.25
06/22/200028.2229.9428.2229.59
06/23/200029.5929.662929.38
06/26/200028.8828.9127.2527.78
06/27/200027.8128.9727.4428.59
06/28/200028.5629.6928.529.22
06/29/200029.0329.1628.4428.63
06/30/200028.529.192727
07/03/200027.3127.3827.1327.25
07/05/200027.528.2227.2827.28
07/06/2000282827.3827.41
07/07/200027.5328.1627.4728
07/10/200027.8128.9127.528.16
07/11/200028.1628.1627.8127.91
07/12/200027.9428.2227.7528.06
07/13/200029.2529.8428.8829.09
07/14/200029.2229.6329.1329.47
07/17/200029.3829.3828.8129
07/18/200028.529.528.3129.44
07/19/200029.8129.9729.0929.25
07/20/200029.1329.6328.9729.34
07/21/200029.4429.472929.16
07/24/200029.1629.528.9429.5
07/25/200029.2829.8129.0629.31
07/26/200029.4429.9729.1629.66
07/27/200029.9131.0629.7530.75
07/28/200030.7530.7529.5630.41
07/31/200030.2830.2829.5329.72
08/01/200029.8430.0629.2229.66
08/02/200029.6629.9729.6329.78
08/03/200029.5329.8829.5329.66
08/04/200029.4730.0628.9729.72
08/07/200029.6330.2229.2529.94
08/08/200029.8129.8129.2829.44
08/09/20002929.1628.528.78
08/10/200028.9128.9728.3828.5
08/11/200028.5629.3428.5329.16
08/14/200029.4129.9429.1629.75
08/15/200029.5629.8829.3429.63
08/16/200029.663029.5629.66
08/17/200029.7229.8429.2229.28
08/18/200029.1629.6929.0629.16
08/21/200029.2229.4428.7529.28
08/22/200029.3429.8829.2529.63
08/23/200029.6331.0629.5629.88
08/24/200029.753029.5329.91
08/25/20003030.0329.6929.97
08/28/20003031.529.9130.97
08/29/200030.9130.9130.4430.75
08/30/200030.7531.7530.7531.59
08/31/200031.531.5330.9730.97
09/01/200031.2231.4430.6930.84
09/05/200030.8430.9130.3430.47
09/06/20003030.4429.7529.84
09/07/200029.9730.3829.9430.19
09/08/200030.2830.383030.19
09/11/200030.5631.9130.531.78
09/12/200031.7532.2831.2831.88
09/13/200031.8132.0931.5331.63
09/14/200031.7231.9131.5331.78
09/15/200032.2532.7532.0632.69
09/18/20003333.843333.56
09/19/200033.4433.4731.8132.72
09/20/200032.5632.5931.8432.31
09/21/200032.532.6931.6632.22
09/22/200031.9432.7831.8832.28
09/25/200031.53231.1931.97
09/26/200031.3831.8430.9130.97
09/27/20003131.7230.6631.38
09/28/200031.532.4131.532.31
09/29/200032.2532.531.7831.78
10/02/200031.9432.7531.9132.53
10/03/200032.4132.6331.8131.81
10/04/200031.753331.1931.19
10/05/20003132.2530.530.53
10/06/200030.5631.0930.4130.84
10/09/200030.8431.9130.8431.59
10/10/200031.5931.9431.0631.31
10/11/200031.531.7230.9131
10/12/2000313130.1330.25
10/13/200030.1930.6329.9130
10/16/200029.9729.9729.2229.5
10/17/200029.1329.9729.1329.81
10/18/200029.7529.9129.3129.69
10/19/200029.8830.3829.7829.94
10/20/200029.8130.4729.7830.16
10/23/200030.1630.3829.8129.88
10/24/200029.8830.2829.5930
10/25/200030.1330.2829.7529.94
10/26/20003030.3129.9430.09
10/27/200030.0330.9429.8830.94
10/30/200030.7831.2230.6331.06
10/31/200031.0632.2231.0632.09
11/01/20003232.4731.4432.38
11/02/200032.2832.531.8832.47
11/03/200032.4432.4431.3831.47
11/06/200031.6331.9731.2831.5
11/07/200031.3831.4130.6931.13
11/08/200031.2231.3130.8130.91
11/09/200030.530.6629.4429.69
11/10/200029.7530.6929.7530.03
11/13/20003030.3829.529.56
11/14/200029.9430.5929.6630.25
11/15/20002929.532929.19
11/16/200028.8129.2528.528.66
11/17/200028.8829.4128.7229.03
11/20/200028.9129.1928.8428.91
11/21/200028.5628.7528.3128.38
11/22/200028.4128.4727.0627.22
11/24/200027.0927.0926.1926.91
11/27/200027.1327.526.8127.31
11/28/200027.527.526.3826.94
11/29/20002727.4726.526.97
11/30/200026.5626.752626.56
12/01/200026.6327.1926.4426.81
12/04/200026.6627.1626.1926.59
12/05/200026.6627.2226.6626.97
12/06/200027.0627.6926.6926.88
12/07/200026.9427.3126.526.88
12/08/200026.9127.5626.8427.41
12/11/200027.527.842727.47
12/12/200027.6928.4427.5328.25
12/13/200028.3829.3128.3829
12/14/200028.8828.8828.3828.56
12/15/200028.1328.9728.1328.72
12/18/200028.5928.9428.0628.25
12/19/200028.1929.9728.1928.91
12/20/200028.6928.8428.0628.25
12/21/200028.4428.9127.8128.03
12/22/200028.1628.1627.528.03
12/26/200028.0928.1927.7828.09
12/27/200028.1928.527.8128.22
12/28/200028.2529.3828.2529.09
12/29/200029.0929.6328.6929.31