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
SPGI: S&P Global Inc. Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.5279
CLOSE 46.5644
Low
LOW 40.51
High
HIGH 53.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 45.75 | 45.85 | 44.67 | 45.03 |
| 01/04/2005 | 45.15 | 45.66 | 44.97 | 45.01 |
| 01/05/2005 | 45 | 45.36 | 44.75 | 45.1 |
| 01/06/2005 | 45.28 | 45.92 | 45.25 | 45.88 |
| 01/07/2005 | 45.88 | 46.1 | 45.54 | 45.81 |
| 01/10/2005 | 45.81 | 46.2 | 45.63 | 46.03 |
| 01/11/2005 | 46.03 | 46.28 | 45.77 | 46.05 |
| 01/12/2005 | 45.98 | 46.11 | 45.39 | 45.64 |
| 01/13/2005 | 45.56 | 45.78 | 45.23 | 45.34 |
| 01/14/2005 | 45.38 | 45.57 | 45.09 | 45.42 |
| 01/18/2005 | 45.13 | 46.23 | 44.8 | 46.07 |
| 01/19/2005 | 46.03 | 46.46 | 45.95 | 46.34 |
| 01/20/2005 | 46.34 | 46.45 | 46.05 | 46.36 |
| 01/21/2005 | 46.25 | 46.4 | 46.01 | 46.02 |
| 01/24/2005 | 46 | 46.03 | 45.36 | 45.57 |
| 01/25/2005 | 45.75 | 46.2 | 44.67 | 44.96 |
| 01/26/2005 | 44.96 | 45 | 44.14 | 44.94 |
| 01/27/2005 | 44.7 | 45.01 | 44.65 | 44.72 |
| 01/28/2005 | 44.55 | 45.01 | 44.53 | 45 |
| 01/31/2005 | 45 | 45.29 | 44.89 | 45.25 |
| 02/01/2005 | 45.53 | 46.13 | 45.18 | 46.07 |
| 02/02/2005 | 45.96 | 46.64 | 45.96 | 46.6 |
| 02/03/2005 | 46.53 | 47.03 | 46.53 | 47 |
| 02/04/2005 | 46.93 | 47.2 | 46.75 | 47.09 |
| 02/07/2005 | 47 | 47.43 | 46.81 | 47.13 |
| 02/08/2005 | 47.13 | 47.37 | 46.45 | 47.32 |
| 02/09/2005 | 47.33 | 47.34 | 46.85 | 47.12 |
| 02/10/2005 | 47.3 | 47.32 | 46.81 | 47.04 |
| 02/11/2005 | 47 | 47.5 | 47 | 47.46 |
| 02/14/2005 | 47.46 | 47.46 | 46.84 | 47.07 |
| 02/15/2005 | 47.25 | 47.6 | 47.2 | 47.39 |
| 02/16/2005 | 47.29 | 47.38 | 46.81 | 47.17 |
| 02/17/2005 | 46.95 | 47.3 | 46.67 | 46.75 |
| 02/18/2005 | 46.75 | 46.86 | 46.44 | 46.53 |
| 02/22/2005 | 46.49 | 46.64 | 45.74 | 45.79 |
| 02/23/2005 | 45.89 | 46.18 | 45.57 | 45.99 |
| 02/24/2005 | 46.07 | 46.23 | 45.71 | 46.2 |
| 02/25/2005 | 46.1 | 46.39 | 45.79 | 46.32 |
| 02/28/2005 | 46.2 | 46.28 | 45.89 | 45.93 |
| 03/01/2005 | 45.9 | 46.44 | 45.9 | 46.17 |
| 03/02/2005 | 46.07 | 47.18 | 46.07 | 46.88 |
| 03/03/2005 | 47.14 | 47.42 | 46.95 | 47.13 |
| 03/04/2005 | 47.5 | 47.98 | 47.41 | 47.96 |
| 03/07/2005 | 47.96 | 47.98 | 47.64 | 47.7 |
| 03/08/2005 | 47.6 | 48 | 47.35 | 47.93 |
| 03/09/2005 | 47.75 | 47.76 | 44.55 | 44.66 |
| 03/10/2005 | 44.66 | 44.95 | 42.81 | 43.39 |
| 03/11/2005 | 43.25 | 44.04 | 42.96 | 43.77 |
| 03/14/2005 | 43.66 | 44.78 | 43.55 | 44.63 |
| 03/15/2005 | 44.57 | 45.09 | 44.18 | 44.2 |
| 03/16/2005 | 44.21 | 44.38 | 43.88 | 44.08 |
| 03/17/2005 | 44.08 | 44.67 | 43.73 | 44.49 |
| 03/18/2005 | 44.57 | 44.85 | 44.18 | 44.35 |
| 03/21/2005 | 44.18 | 44.29 | 43.5 | 44.04 |
| 03/22/2005 | 44.05 | 44.5 | 43.85 | 43.9 |
| 03/23/2005 | 43.91 | 44.42 | 43.8 | 44.2 |
| 03/24/2005 | 44.18 | 44.39 | 43.54 | 43.89 |
| 03/28/2005 | 43.89 | 44.64 | 43.89 | 44.18 |
| 03/29/2005 | 43.75 | 43.98 | 42.93 | 43.03 |
| 03/30/2005 | 43.13 | 43.95 | 43.1 | 43.95 |
| 03/31/2005 | 43.93 | 44.12 | 43.53 | 43.63 |
| 04/01/2005 | 43.48 | 43.75 | 42.75 | 43.02 |
| 04/04/2005 | 43.07 | 43.52 | 42.92 | 43.35 |
| 04/05/2005 | 43.28 | 43.74 | 43.1 | 43.41 |
| 04/06/2005 | 43.6 | 43.68 | 42.75 | 42.9 |
| 04/07/2005 | 43.07 | 43.33 | 42.84 | 43.02 |
| 04/08/2005 | 43 | 43.25 | 42.71 | 43.02 |
| 04/11/2005 | 43.02 | 43.13 | 42.82 | 42.82 |
| 04/12/2005 | 42.75 | 42.88 | 42.1 | 42.42 |
| 04/13/2005 | 42.44 | 42.74 | 41.88 | 41.98 |
| 04/14/2005 | 42.03 | 42.23 | 41.43 | 41.57 |
| 04/15/2005 | 41.27 | 41.38 | 40.55 | 40.84 |
| 04/18/2005 | 40.77 | 41.37 | 40.75 | 41.07 |
| 04/19/2005 | 41.05 | 41.45 | 40.89 | 41.21 |
| 04/20/2005 | 41 | 41.39 | 40.51 | 40.56 |
| 04/21/2005 | 40.65 | 41.76 | 40.63 | 41.66 |
| 04/22/2005 | 41.63 | 41.82 | 40.82 | 41.24 |
| 04/25/2005 | 41.18 | 41.57 | 40.96 | 41.36 |
| 04/26/2005 | 41.5 | 43.32 | 41.5 | 42.85 |
| 04/27/2005 | 43.5 | 43.84 | 42.85 | 43.57 |
| 04/28/2005 | 43.48 | 43.61 | 43.07 | 43.07 |
| 04/29/2005 | 43.35 | 43.61 | 42.86 | 43.54 |
| 05/02/2005 | 43.52 | 44.05 | 43.46 | 44.02 |
| 05/03/2005 | 43.7 | 44.7 | 43.63 | 44.47 |
| 05/04/2005 | 44.46 | 45.68 | 44.28 | 45.61 |
| 05/05/2005 | 44.89 | 45.13 | 44.25 | 44.61 |
| 05/06/2005 | 44.98 | 45.23 | 44.57 | 44.66 |
| 05/09/2005 | 44.8 | 44.96 | 44.39 | 44.75 |
| 05/10/2005 | 44.32 | 44.54 | 43.96 | 44.1 |
| 05/11/2005 | 44.32 | 44.36 | 43.68 | 43.88 |
| 05/12/2005 | 43.85 | 44.15 | 43.57 | 43.62 |
| 05/13/2005 | 43.49 | 43.8 | 43.3 | 43.57 |
| 05/16/2005 | 43.52 | 43.87 | 43.52 | 43.87 |
| 05/17/2005 | 43.87 | 43.87 | 43.36 | 43.63 |
| 05/18/2005 | 43.72 | 44.2 | 43.42 | 44 |
| 05/19/2005 | 44 | 44.63 | 43.78 | 44.5 |
| 05/20/2005 | 44.5 | 44.61 | 43.24 | 43.41 |
| 05/23/2005 | 43.63 | 43.87 | 43 | 43.35 |
| 05/24/2005 | 44 | 44.44 | 43.45 | 43.95 |
| 05/25/2005 | 43.86 | 43.94 | 42.95 | 43.28 |
| 05/26/2005 | 43.39 | 43.79 | 43.16 | 43.78 |
| 05/27/2005 | 43.84 | 43.95 | 43.45 | 43.6 |
| 05/31/2005 | 43.6 | 43.97 | 43.12 | 43.66 |
| 06/01/2005 | 43.59 | 44.12 | 43.34 | 43.65 |
| 06/02/2005 | 43.79 | 43.86 | 43.4 | 43.7 |
| 06/03/2005 | 43.7 | 44.06 | 43.4 | 43.58 |
| 06/06/2005 | 43.65 | 43.82 | 43.3 | 43.71 |
| 06/07/2005 | 43.88 | 44.42 | 43.6 | 44.04 |
| 06/08/2005 | 44.09 | 44.32 | 43.8 | 44.11 |
| 06/09/2005 | 44.32 | 44.36 | 43.79 | 44.29 |
| 06/10/2005 | 43.56 | 44.3 | 43.39 | 43.58 |
| 06/13/2005 | 43.46 | 43.89 | 43.32 | 43.7 |
| 06/14/2005 | 43.57 | 43.65 | 43.3 | 43.42 |
| 06/15/2005 | 43.32 | 43.56 | 42.04 | 42.58 |
| 06/16/2005 | 42.5 | 42.7 | 42.1 | 42.6 |
| 06/17/2005 | 43.11 | 43.57 | 42.85 | 43.5 |
| 06/20/2005 | 43.15 | 43.63 | 42.95 | 43.54 |
| 06/21/2005 | 43.43 | 43.64 | 43.23 | 43.47 |
| 06/22/2005 | 43.75 | 44.1 | 43.48 | 44.03 |
| 06/23/2005 | 44.04 | 44.21 | 43.86 | 44 |
| 06/24/2005 | 44 | 44.34 | 43.75 | 44 |
| 06/27/2005 | 43.9 | 43.99 | 43.36 | 43.55 |
| 06/28/2005 | 43.7 | 44.43 | 43.64 | 44.34 |
| 06/29/2005 | 44.35 | 44.5 | 43.89 | 44.38 |
| 06/30/2005 | 43.9 | 44.58 | 43.9 | 44.25 |
| 07/01/2005 | 44.75 | 44.75 | 43.96 | 44.19 |
| 07/05/2005 | 44.2 | 44.55 | 43.9 | 44.13 |
| 07/06/2005 | 44.25 | 44.47 | 43.82 | 44.06 |
| 07/07/2005 | 43.5 | 43.9 | 43.01 | 43.13 |
| 07/08/2005 | 43.25 | 43.92 | 43.1 | 43.82 |
| 07/11/2005 | 44.05 | 44.39 | 43.75 | 44.31 |
| 07/12/2005 | 43.85 | 44.25 | 43.54 | 44.06 |
| 07/13/2005 | 43.9 | 44.21 | 43.82 | 44.03 |
| 07/14/2005 | 44.05 | 44.3 | 43.98 | 44.17 |
| 07/15/2005 | 44.18 | 44.38 | 43.91 | 44.31 |
| 07/18/2005 | 44.03 | 44.26 | 43.52 | 43.54 |
| 07/19/2005 | 43.7 | 44.39 | 43.5 | 44.23 |
| 07/20/2005 | 44.3 | 44.84 | 43.9 | 44.8 |
| 07/21/2005 | 44.7 | 44.85 | 43.93 | 44.38 |
| 07/22/2005 | 44.4 | 44.83 | 44.38 | 44.74 |
| 07/25/2005 | 44.6 | 44.9 | 44.34 | 44.43 |
| 07/26/2005 | 45 | 46.99 | 44.8 | 46.53 |
| 07/27/2005 | 46.9 | 46.9 | 45.93 | 46.45 |
| 07/28/2005 | 46.72 | 46.87 | 46.41 | 46.8 |
| 07/29/2005 | 46.57 | 46.97 | 45.94 | 46.01 |
| 08/01/2005 | 46.26 | 46.94 | 46.15 | 46.42 |
| 08/02/2005 | 46.94 | 46.94 | 46.26 | 46.58 |
| 08/03/2005 | 46.45 | 47.49 | 46.42 | 47.13 |
| 08/04/2005 | 47.13 | 47.33 | 46.79 | 47.17 |
| 08/05/2005 | 47.2 | 47.32 | 46.88 | 47.21 |
| 08/08/2005 | 47.21 | 47.46 | 46.41 | 46.51 |
| 08/09/2005 | 46.63 | 46.92 | 46.54 | 46.84 |
| 08/10/2005 | 47 | 47.54 | 46.94 | 47.04 |
| 08/11/2005 | 47.04 | 48.1 | 46.99 | 48 |
| 08/12/2005 | 47.74 | 47.82 | 47.23 | 47.48 |
| 08/15/2005 | 47.56 | 48.11 | 47.35 | 48.01 |
| 08/16/2005 | 47.73 | 47.83 | 47.3 | 47.33 |
| 08/17/2005 | 47.33 | 48.06 | 47.27 | 47.82 |
| 08/18/2005 | 47.53 | 47.98 | 47.42 | 47.9 |
| 08/19/2005 | 48.22 | 48.22 | 47.6 | 47.94 |
| 08/22/2005 | 48.18 | 48.68 | 48.13 | 48.42 |
| 08/23/2005 | 48.6 | 48.75 | 48.4 | 48.55 |
| 08/24/2005 | 48.2 | 48.39 | 47.86 | 48.1 |
| 08/25/2005 | 48 | 48.19 | 47.63 | 48.12 |
| 08/26/2005 | 48.12 | 48.23 | 47.76 | 47.86 |
| 08/29/2005 | 47.46 | 48.05 | 47.35 | 47.99 |
| 08/30/2005 | 48 | 48 | 47.37 | 47.92 |
| 08/31/2005 | 47.87 | 48.25 | 47.51 | 48.22 |
| 09/01/2005 | 48.05 | 48.46 | 47.7 | 48.19 |
| 09/02/2005 | 48.23 | 48.23 | 47.45 | 48.03 |
| 09/06/2005 | 48.05 | 48.59 | 47.97 | 48.38 |
| 09/07/2005 | 48.42 | 48.5 | 48.1 | 48.49 |
| 09/08/2005 | 48.15 | 48.25 | 47.85 | 48.05 |
| 09/09/2005 | 48.3 | 48.36 | 48.09 | 48.28 |
| 09/12/2005 | 47.92 | 48.3 | 47.71 | 48.15 |
| 09/13/2005 | 48.15 | 48.52 | 47.7 | 48.18 |
| 09/14/2005 | 48.18 | 48.38 | 47.51 | 47.79 |
| 09/15/2005 | 47.79 | 48.07 | 47.57 | 47.87 |
| 09/16/2005 | 48.05 | 48.32 | 47.56 | 47.9 |
| 09/19/2005 | 47.7 | 47.7 | 47.07 | 47.44 |
| 09/20/2005 | 47.46 | 47.97 | 47.26 | 47.39 |
| 09/21/2005 | 46.75 | 46.89 | 46.06 | 46.16 |
| 09/22/2005 | 46.15 | 47.17 | 46 | 47.13 |
| 09/23/2005 | 47 | 47.51 | 46.71 | 47.45 |
| 09/26/2005 | 47.52 | 47.84 | 47.48 | 47.51 |
| 09/27/2005 | 47.64 | 48.24 | 47.4 | 47.83 |
| 09/28/2005 | 47.5 | 47.77 | 47.38 | 47.51 |
| 09/29/2005 | 47.41 | 47.47 | 47.05 | 47.41 |
| 09/30/2005 | 47.4 | 48.09 | 46.93 | 48.04 |
| 10/03/2005 | 48.09 | 48.28 | 47.24 | 47.55 |
| 10/04/2005 | 47.7 | 47.91 | 46.65 | 46.76 |
| 10/05/2005 | 46.48 | 46.52 | 45.72 | 45.88 |
| 10/06/2005 | 46 | 46.9 | 45.88 | 46.85 |
| 10/07/2005 | 47.05 | 47.08 | 46.37 | 47.04 |
| 10/10/2005 | 46.97 | 46.98 | 46.01 | 46.09 |
| 10/11/2005 | 46.2 | 46.66 | 46 | 46.34 |
| 10/12/2005 | 46.29 | 46.65 | 45.94 | 46.14 |
| 10/13/2005 | 45.6 | 46.49 | 45.6 | 46.29 |
| 10/14/2005 | 46.55 | 46.56 | 46.02 | 46.53 |
| 10/17/2005 | 46.4 | 46.43 | 45.6 | 45.98 |
| 10/18/2005 | 45.8 | 46.33 | 45.63 | 46.18 |
| 10/19/2005 | 46.18 | 47.23 | 45.95 | 47.15 |
| 10/20/2005 | 47.3 | 47.85 | 46.33 | 46.56 |
| 10/21/2005 | 47.25 | 48.38 | 46.8 | 47.69 |
| 10/24/2005 | 47.9 | 48.16 | 47.4 | 48.16 |
| 10/25/2005 | 48.16 | 48.48 | 47.89 | 48.41 |
| 10/26/2005 | 48.13 | 48.61 | 47.7 | 48.49 |
| 10/27/2005 | 48.53 | 48.61 | 47.64 | 47.86 |
| 10/28/2005 | 48.07 | 48.79 | 47.87 | 48.73 |
| 10/31/2005 | 48.73 | 49.23 | 48.65 | 48.94 |
| 11/01/2005 | 48.6 | 49.03 | 48.38 | 49 |
| 11/02/2005 | 49.08 | 50.11 | 49.02 | 50.01 |
| 11/03/2005 | 50.2 | 51.5 | 50.11 | 50.89 |
| 11/04/2005 | 50.95 | 50.97 | 50.55 | 50.9 |
| 11/07/2005 | 50.88 | 50.98 | 50.63 | 50.77 |
| 11/08/2005 | 50.6 | 50.67 | 49.73 | 50.19 |
| 11/09/2005 | 50.1 | 50.67 | 49.91 | 50.5 |
| 11/10/2005 | 50.85 | 52 | 50.76 | 51.94 |
| 11/11/2005 | 51.88 | 51.95 | 51.31 | 51.81 |
| 11/14/2005 | 51.67 | 51.77 | 51.27 | 51.66 |
| 11/15/2005 | 51.45 | 52 | 51.28 | 52 |
| 11/16/2005 | 51.6 | 52.16 | 51.57 | 51.68 |
| 11/17/2005 | 51.68 | 52.53 | 51.19 | 52.53 |
| 11/18/2005 | 52.96 | 53 | 52.16 | 52.76 |
| 11/21/2005 | 52.76 | 52.76 | 52.1 | 52.3 |
| 11/22/2005 | 51.55 | 52.4 | 51.07 | 52.34 |
| 11/23/2005 | 52.17 | 53.02 | 51.8 | 52.89 |
| 11/25/2005 | 53.05 | 53.31 | 52.7 | 53.02 |
| 11/28/2005 | 52.77 | 53.64 | 52.77 | 53.35 |
| 11/29/2005 | 53.6 | 53.97 | 53.07 | 53.15 |
| 11/30/2005 | 53 | 53.33 | 52.7 | 53.05 |
| 12/01/2005 | 53.05 | 53.75 | 53.05 | 53.52 |
| 12/02/2005 | 53.24 | 53.56 | 52.63 | 53.48 |
| 12/05/2005 | 53.37 | 53.4 | 52.62 | 53.09 |
| 12/06/2005 | 53.34 | 53.36 | 52.7 | 52.83 |
| 12/07/2005 | 52.82 | 53.23 | 52.23 | 53.2 |
| 12/08/2005 | 53.07 | 53.34 | 52.64 | 53.28 |
| 12/09/2005 | 53.38 | 53.39 | 52.52 | 53.08 |
| 12/12/2005 | 53.44 | 53.78 | 52.64 | 52.66 |
| 12/13/2005 | 52.54 | 53.49 | 52.1 | 53.16 |
| 12/14/2005 | 52.9 | 53.24 | 52.75 | 52.76 |
| 12/15/2005 | 52.77 | 52.82 | 52.21 | 52.48 |
| 12/16/2005 | 52.69 | 52.85 | 52.37 | 52.37 |
| 12/19/2005 | 51.52 | 52.37 | 51.02 | 52.18 |
| 12/20/2005 | 52.15 | 52.59 | 52.05 | 52.5 |
| 12/21/2005 | 52.68 | 52.85 | 52.11 | 52.22 |
| 12/22/2005 | 52.2 | 52.69 | 52.06 | 52.62 |
| 12/23/2005 | 52.71 | 52.8 | 52.02 | 52.18 |
| 12/27/2005 | 52.17 | 52.54 | 52.13 | 52.45 |
| 12/28/2005 | 52.54 | 52.63 | 52.31 | 52.36 |
| 12/29/2005 | 52.41 | 52.69 | 52.34 | 52.46 |
| 12/30/2005 | 52.36 | 52.39 | 51.63 | 51.63 |