SPGI: S&P Global Inc. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 144.5583

CLOSE 144.688

Low

LOW 107.87

High

HIGH 174.07

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	108.41	109.01	107.87	108.39
01/04/2017	108.7	112.2	108.49	111.74
01/05/2017	111.24	113.67	111.03	112.59
01/06/2017	112.66	115.96	112.66	114.6
01/09/2017	114.3	114.41	112.81	113.28
01/10/2017	112.98	112.98	110.83	111.35
01/11/2017	111.47	112.09	110.54	111.97
01/12/2017	111.89	113.06	110.91	112.59
01/13/2017	112.92	113.61	111.96	112.42
01/17/2017	111.94	114.4	111.94	113.94
01/18/2017	114.42	114.62	112.94	114.4
01/19/2017	114.24	115.27	114.23	114.4
01/20/2017	114.85	116.16	114.41	116
01/23/2017	115.9	116.35	114.9	116.11
01/24/2017	116.38	117.22	115.56	116.92
01/25/2017	117.42	120.54	117	120.43
01/26/2017	120.64	122.21	120.64	121.12
01/27/2017	121.04	121.11	120.42	120.69
01/30/2017	120.97	120.97	119.05	120.62
01/31/2017	120.37	121.28	119.66	120.18
02/01/2017	120.67	120.81	119.07	119.57
02/02/2017	119.16	120.55	118.8	120.42
02/03/2017	121.59	122.97	121.11	122.6
02/06/2017	122.12	123.17	121.89	122.88
02/07/2017	125.25	128.49	125	125.84
02/08/2017	126	126.75	124.64	125.08
02/09/2017	125.21	126.46	125.02	126.21
02/10/2017	126.21	126.56	125.46	126.29
02/13/2017	126.94	127.37	126.07	126.53
02/14/2017	126.36	127.43	126.21	126.92
02/15/2017	126.52	128.68	126.3	128.33
02/16/2017	128.24	128.96	127.45	128.61
02/17/2017	128.38	130.42	128.06	130.39
02/21/2017	130.32	131.25	129.93	130.76
02/22/2017	129.99	130.84	129.93	130.78
02/23/2017	130.38	131.26	129.39	130.78
02/24/2017	130.02	130.96	129.5	130.82
02/27/2017	130.43	130.74	129.75	129.99
02/28/2017	130	130.16	129.22	129.47
03/01/2017	131.1	131.2	129.82	130
03/02/2017	130.15	130.69	129.7	130
03/03/2017	130.11	130.54	129.46	129.64
03/06/2017	129.12	130.83	129.12	130.43
03/07/2017	130.26	131.2	130.26	130.69
03/08/2017	131.06	131.29	130.34	130.58
03/09/2017	130.74	131.52	130.5	131.06
03/10/2017	131.5	132.08	130.65	131.69
03/13/2017	132	132.95	131.95	132.59
03/14/2017	132.34	133.08	131.57	132.17
03/15/2017	131.75	132.25	128.92	130.35
03/16/2017	130.53	131.85	130.53	131.74
03/17/2017	131.3	131.63	129.87	129.99
03/20/2017	129.92	130.23	129.21	129.69
03/21/2017	130.51	130.99	127.77	128.2
03/22/2017	128.25	128.69	127.28	128.49
03/23/2017	128.54	130.04	127.88	129.15
03/24/2017	129.48	130.8	128.89	129.69
03/27/2017	128.54	129.08	127.97	128.45
03/28/2017	128.31	129.22	127.84	128.72
03/29/2017	128.61	128.69	127.75	128.31
03/30/2017	128.32	129.5	128.05	129.4
03/31/2017	129.16	131.52	128.88	130.74
04/03/2017	130.48	131.72	128.66	129.35
04/04/2017	128.87	128.98	127.6	128.82
04/05/2017	129.46	131.64	128.5	130.17
04/06/2017	130.05	130.66	129.17	129.96
04/07/2017	129.72	130.58	129.38	130.05
04/10/2017	130.05	130.34	128.85	129.59
04/11/2017	129.46	129.61	128.51	129.2
04/12/2017	129.91	129.91	128.42	128.93
04/13/2017	128.53	129.26	128.26	128.28
04/17/2017	129.42	130.86	129.19	130.76
04/18/2017	130.13	131.1	129.78	130.52
04/19/2017	131.08	131.18	130.31	130.57
04/20/2017	130.84	132.19	130.84	131.87
04/21/2017	131.9	132.83	131.39	131.52
04/24/2017	133.29	134.57	132.66	133.9
04/25/2017	134.39	136.75	132.81	135.61
04/26/2017	135.97	136	134.17	134.23
04/27/2017	134.67	135.28	134.24	135.09
04/28/2017	134.51	134.95	133.95	134.19
05/01/2017	134.61	135.49	134.12	135.02
05/02/2017	134.85	136.12	134.85	135.46
05/03/2017	135.08	135.75	134.66	135.36
05/04/2017	135.95	137.57	135.52	136.61
05/05/2017	136.56	138.05	136.32	137.55
05/08/2017	137.48	137.88	136.43	136.86
05/09/2017	136.81	137.7	136.81	137.31
05/10/2017	136.93	137.94	136.49	137.87
05/11/2017	137.3	137.4	136.49	137.34
05/12/2017	136.92	137.34	136.37	136.7
05/15/2017	136.86	138.48	136.58	138.38
05/16/2017	138.38	139.45	137.89	139.02
05/17/2017	137.97	138.42	136.49	136.56
05/18/2017	136.62	138.26	136.22	137.45
05/19/2017	137.69	138.99	137.04	138.14
05/22/2017	138.43	139.2	138.22	138.78
05/23/2017	138.58	139.23	137.66	138.2
05/24/2017	138.27	139.72	137.76	139.51
05/25/2017	139.91	140.9	139.83	140.69
05/26/2017	140.63	141.11	139.79	140.21
05/30/2017	140.04	140.92	139.76	140.81
05/31/2017	140.83	142.93	140.54	142.81
06/01/2017	143.21	145.3	143.09	143.7
06/02/2017	144.06	144.64	143.08	144.16
06/05/2017	144.19	144.68	143.76	144.4
06/06/2017	144	144.36	143.4	143.93
06/07/2017	144.37	146.32	144.1	146.01
06/08/2017	146	146.42	144.9	145.61
06/09/2017	145.7	147.54	144.79	146.81
06/12/2017	146.39	147.03	144.35	145.69
06/13/2017	145.9	146.88	144.81	146.5
06/14/2017	146.46	148.16	146.21	147.41
06/15/2017	146.89	148.49	146.26	148.44
06/16/2017	148.83	149.17	147.85	148.49
06/19/2017	149.58	150.4	148.82	149.4
06/20/2017	149.37	149.38	146.86	147.22
06/21/2017	147.22	147.69	144.8	145.22
06/22/2017	145.23	145.7	144.68	145.38
06/23/2017	145.78	147.12	145.16	146.7
06/26/2017	147.17	148.1	146.17	146.27
06/27/2017	146.71	147.55	145.56	146.09
06/28/2017	146.9	149.05	146.58	148.9
06/29/2017	149.11	149.88	145.87	146.04
06/30/2017	146.38	146.84	145.71	145.99
07/03/2017	146.42	147.64	145.72	145.72
07/05/2017	146.07	148.42	146.07	147.53
07/06/2017	147.27	147.87	145.75	146.35
07/07/2017	146.51	149.8	145.97	148.79
07/10/2017	148.55	149.27	148.04	148.8
07/11/2017	148.31	148.55	146.96	147.9
07/12/2017	148.48	149.88	148.02	149.44
07/13/2017	149.35	150.01	148.29	149.65
07/14/2017	149.22	149.99	148.59	149.47
07/17/2017	149.26	149.96	148.57	149.51
07/18/2017	148.79	150.16	148.19	149.87
07/19/2017	150.01	150.35	149.38	150.19
07/20/2017	150.33	151.63	150.21	151.12
07/21/2017	150.9	154.66	150.9	153.85
07/24/2017	153.77	155.17	153.72	154.79
07/25/2017	155.95	157.43	154.63	155.15
07/26/2017	155.3	156.18	154.4	154.58
07/27/2017	158.35	158.35	151.86	153.45
07/28/2017	153.47	154.09	152.29	153.47
07/31/2017	154.52	154.84	153.48	153.59
08/01/2017	154	155.84	154	154.63
08/02/2017	154.38	154.7	151.12	152.02
08/03/2017	151.68	152.46	151.53	151.92
08/04/2017	152.36	152.73	150.94	151.03
08/07/2017	151.56	151.94	150.74	150.95
08/08/2017	150.9	151.15	148.07	148.28
08/09/2017	147.71	150.89	147.07	150.77
08/10/2017	150.28	150.91	148.31	148.34
08/11/2017	149.05	150	148.28	148.41
08/14/2017	149.19	151.07	149.19	150.54
08/15/2017	151.27	152.38	150.57	151.5
08/16/2017	152.12	153.02	151.16	152.27
08/17/2017	151.53	152.87	149.94	149.97
08/18/2017	150.14	150.82	149.19	150.1
08/21/2017	150.15	150.54	149.04	149.99
08/22/2017	150.62	153.11	150.28	152.84
08/23/2017	151.67	152.44	151.29	151.29
08/24/2017	151.15	151.72	150.43	151.45
08/25/2017	151.99	152.63	151	151.27
08/28/2017	151.52	152.05	151.23	151.99
08/29/2017	150.77	151.47	149.97	150.92
08/30/2017	150.58	153.99	150.54	153.54
08/31/2017	154	154.57	153.46	154.33
09/01/2017	154.65	154.66	153.2	153.72
09/05/2017	153.18	155	152.8	153.18
09/06/2017	153.49	153.71	151.13	151.2
09/07/2017	151.76	152.32	151.07	151.4
09/08/2017	151.08	152.6	150.34	151.93
09/11/2017	153.4	153.71	152.14	152.77
09/12/2017	152.9	153.64	152.48	153.6
09/13/2017	153.26	153.72	152.95	153.46
09/14/2017	153.05	153.76	152.81	153.72
09/15/2017	153.69	154.41	153.27	154
09/18/2017	154.58	154.73	153.86	154.43
09/19/2017	154.88	155.66	154.12	155.61
09/20/2017	156	156.37	155.29	155.83
09/21/2017	155.44	156.1	154.9	155.75
09/22/2017	155.71	157.47	155.62	156.82
09/25/2017	156.58	156.91	154.54	155.52
09/26/2017	155.52	156.19	154.73	155.07
09/27/2017	155.97	156.14	154.75	154.77
09/28/2017	154.73	155.53	154.3	155.53
09/29/2017	155.28	156.35	154.9	156.31
10/02/2017	156.85	158.06	156.41	157.52
10/03/2017	157.33	159.55	157	159.21
10/04/2017	159.34	159.82	159.01	159.6
10/05/2017	159.72	160	158.51	159.04
10/06/2017	159.43	159.82	158.01	158.45
10/09/2017	158.91	159.57	158.32	159.17
10/10/2017	159.24	159.48	158.69	158.8
10/11/2017	158.66	159.19	158.01	159
10/12/2017	159.32	161.66	159.02	161.12
10/13/2017	161.28	162.96	160.55	161.82
10/16/2017	161.82	162.53	161.57	162.46
10/17/2017	162.76	162.87	161.14	161.68
10/18/2017	161.97	162.29	161.12	161.15
10/19/2017	160.48	160.95	158.93	159.44
10/20/2017	160.27	161.56	160.03	161.55
10/23/2017	162.34	163.11	161.52	162.1
10/24/2017	162.05	162.65	161.1	161.9
10/25/2017	161.9	162.29	160.18	160.92
10/26/2017	163.08	166.17	162.1	165
10/27/2017	164.78	164.83	161.8	162.16
10/30/2017	161.52	161.59	156.15	156.25
10/31/2017	156.53	157.76	153.25	156.47
11/01/2017	157.08	158.09	156.11	156.56
11/02/2017	156.2	156.92	155.34	155.5
11/03/2017	156.24	158.8	154.7	158.69
11/06/2017	158.07	159.6	157.47	158.64
11/07/2017	158.75	159.62	158.18	159.07
11/08/2017	158.62	160.5	157.85	160.06
11/09/2017	159.38	159.97	156.45	157.91
11/10/2017	157.7	157.89	156.72	156.94
11/13/2017	156.7	158.79	156.5	158.03
11/14/2017	157.64	159.92	156.94	159.3
11/15/2017	157.79	159.23	156.73	158.82
11/16/2017	158.94	161.58	158.94	160.1
11/17/2017	159.89	161.3	158.9	160.59
11/20/2017	161.15	162.92	160.56	162.19
11/21/2017	162.69	164.3	162.19	163.7
11/22/2017	164	164.55	162.66	163.22
11/24/2017	163.48	164.63	163.34	164.14
11/27/2017	163.81	164.79	163.54	164.4
11/28/2017	164.98	165.84	163.6	165.83
11/29/2017	166.22	167.87	163.64	164.73
11/30/2017	165.42	166.62	163.24	165.48
12/01/2017	165.26	166.56	162.3	166.17
12/04/2017	167.38	169	162.25	167.46
12/05/2017	168.04	171.1	167.5	167.89
12/06/2017	168.04	169.4	167.78	168.62
12/07/2017	168.22	169.93	167.76	169.53
12/08/2017	170.02	171.21	169.4	171.21
12/11/2017	171.28	172.3	170.63	171.7
12/12/2017	171.86	174.07	171.45	172.57
12/13/2017	172.54	173.22	168.94	169.01
12/14/2017	169	170	167.34	167.59
12/15/2017	168.9	169.99	168.46	169.05
12/18/2017	169.49	171.39	169.16	170.91
12/19/2017	171.42	172.21	170.54	172
12/20/2017	171.08	172.31	169.44	170.01
12/21/2017	170.43	171.25	168.58	168.78
12/22/2017	169.26	169.64	167.63	167.83
12/26/2017	168.29	168.76	166.67	167.42
12/27/2017	167.95	169.89	167.76	169.4
12/28/2017	169.49	169.93	168.6	169.85
12/29/2017	170.25	171.09	169.37	169.4

Menu

Create your free account now!

SPGI: S&P Global Inc. Historical Data

2017 Historical Chart

Average

Low

High