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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 192.1445
CLOSE 191.9976

Low

LOW 156.68

High

HIGH 217.31
DATEOPENHIGHLOWCLOSE
01/02/2018169.74170.3167.99168.12
01/03/2018168.26171.19167.95170.82
01/04/2018171.3174.01171.29173.38
01/05/2018173.58175.79173.58175.7
01/08/2018175.52177.44175.13177.18
01/09/2018177.33178.5176.53177.24
01/10/2018177.37178.04175.01175.61
01/11/2018175.95176.49174.48176.4
01/12/2018176.97177.94175.96177.64
01/16/2018178.11178.62175.08175.83
01/17/2018176.78177.31174.95176.79
01/18/2018176.45179.67176.45178.64
01/19/2018179.9182.24178.23181.14
01/22/2018181.28182.17179.78182.15
01/23/2018182.23183.67181.17182.93
01/24/2018183.16184.5181.94183.11
01/25/2018183.63184.77181.6181.89
01/26/2018182.81184.21181.6183.8
01/29/2018183.8185.34180.93181.04
01/30/2018180.79182.59180180.34
01/31/2018180.83182.45180.71181.1
02/01/2018180.4182.98179.42182
02/02/2018181.55181.86177.31177.33
02/05/2018177.04178.42164.99166.36
02/06/2018165.95181165.94179.96
02/07/2018179.79185.38175.02182.69
02/08/2018182.8185.17173.15173.31
02/09/2018175178.86170.05177.5
02/12/2018180183.38178.14180.36
02/13/2018179.4182.42179.4181.94
02/14/2018181.2186.39179.98186.03
02/15/2018187.3189.24184.71188.92
02/16/2018188.8190.99188.02189.28
02/20/2018188.43190.48187.16187.9
02/21/2018187.6191.22187.53187.58
02/22/2018188.21189.34187.07187.85
02/23/2018188.24191.91187.85191.67
02/26/2018192.46193.34191.45193.3
02/27/2018193.29195.47192.69193.14
02/28/2018194195.93191.72191.8
03/01/2018191.14192.99187.65189.52
03/02/2018187.86189.57185.58189.02
03/05/2018187.4191186.04190.37
03/06/2018190.7191.4188.29190.99
03/07/2018189190.11187.07189.7
03/08/2018190192.69189.56192.5
03/09/2018193.93196.14193.03194.96
03/12/2018194.14196.72193.88195.96
03/13/2018197.25197.76195.33195.89
03/14/2018196.47197.44191.95192.38
03/15/2018192.69194.18191.41192.71
03/16/2018193.06194.97191.94192.51
03/19/2018192.33193.62189.65190.45
03/20/2018191.79196.39190.68195.65
03/21/2018196.13196.72193.76193.81
03/22/2018192.04193.23188.94189.08
03/23/2018189.96191.37186.24186.49
03/26/2018189.85192.75188.14191.28
03/27/2018192.38193.2186.6187.87
03/28/2018188.38189.84184.81187.28
03/29/2018188.37191.82187.32191.06
04/02/2018190.2190.71183.75186.63
04/03/2018187.09189.35185.99189.2
04/04/2018186.36190.19185.8189.46
04/05/2018190.85191.5189.21189.74
04/06/2018187.42189.69185.53187.32
04/09/2018188.39191.26187.62187.77
04/10/2018192.07192.74188.78191.51
04/11/2018190.06190.97188.58189.45
04/12/2018191.12193.29190.38192.17
04/13/2018192.17193.39189.67190.76
04/16/2018192.5193.04190.8191.66
04/17/2018193.42194.85192.92193.95
04/18/2018194.21195.56193.31194.67
04/19/2018194.58195.18193.01193.94
04/20/2018194.11194.87191.91192.96
04/23/2018193.11193.97191.27192.05
04/24/2018193.02193.67187.8189.07
04/25/2018188.12190.67186.36189.58
04/26/2018186.06192.28184.55190.25
04/27/2018190.51190.71186.9187.07
04/30/2018188.65190.83188.18188.6
05/01/2018189190.24188.22190.03
05/02/2018189.3190.72187.85187.98
05/03/2018187.66189.85185.11189.63
05/04/2018188.62192.9187.69192.17
05/07/2018192.79194.07192.41193.38
05/08/2018193.93194.88192.37194.83
05/09/2018194.89198.19193.54197.41
05/10/2018198.18201.2197.76200.63
05/11/2018200.28201.44199.41199.99
05/14/2018200.75201.19197.67199.07
05/15/2018198.44198.64196.65198.39
05/16/2018197.47199.16196.79198.18
05/17/2018198.45198.82196.72197.66
05/18/2018197.67198.86197.02197.92
05/21/2018198.49201.18198.49200.62
05/22/2018200.89201.5198.99200.03
05/23/2018199.26201.01198.79200.94
05/24/2018201.01202.75198.07199.82
05/25/2018198.78200.61198.19200.36
05/29/2018199.28200.37195.39197.2
05/30/2018198.82200.38197.81199.52
05/31/2018199.3199.57196.89197.5
06/01/2018199.87201.55198.71200.32
06/04/2018201.35201.82200.64201.45
06/05/2018201.22203.97201.06203.36
06/06/2018203.85206.27203.26206.19
06/07/2018206.03206.35204.09205.31
06/08/2018205.69206.79204.55206.47
06/11/2018207.2208.57206.66207.42
06/12/2018208.5208.81206.39207.49
06/13/2018207.45208.77207.05207.35
06/14/2018208.79208.98206.29207.29
06/15/2018206.23208.81205.84208.68
06/18/2018207.3208.01205.58207.6
06/19/2018206.11207.32205.13207.24
06/20/2018208.11208.8206.15206.31
06/21/2018206.42207.46205.22206.67
06/22/2018207.83208.09206.07206.35
06/25/2018205.87205.87201.86203.95
06/26/2018203.98206.11202.92203.16
06/27/2018204.49205.16201.71201.83
06/28/2018201.4204.38201.34203.69
06/29/2018205.15207.58203.67203.89
07/02/2018202.57204.32202.04204.32
07/03/2018204.88205.34202.64202.73
07/05/2018204.11205.21203.18204.81
07/06/2018204.71207.46204.19206.37
07/09/2018207.12209.31206.43209.08
07/10/2018209.04210.82208.66209.76
07/11/2018209210.27208.99209.44
07/12/2018210.25210.92209.48210.75
07/13/2018210.99211.8209.64210.65
07/16/2018210.73211.67210.61211.47
07/17/2018210.86213.01209.53212.59
07/18/2018213.19214.9213.19214.26
07/19/2018213.56214.3211.13211.27
07/20/2018210.7212.79209.51212.33
07/23/2018212.9213.67212.3212.87
07/24/2018213.54214.48212.87213.12
07/25/2018213215.09212.42214.78
07/26/2018217.31217.31211.38212.01
07/27/2018212.58213.53202.49203.86
07/30/2018203.41204.81200.29200.88
07/31/2018202203.25199.53200.44
08/01/2018198.85200.63197.63197.73
08/02/2018196.69198.21196.03197.28
08/03/2018198.07198.15196.21198.08
08/06/2018198198.94197.69198.53
08/07/2018199.33202.86199.06202.23
08/08/2018202.18203.19200.81201.35
08/09/2018201.77202.72200.87200.95
08/10/2018200.46201.93199.75201.32
08/13/2018201.31202.22200.39200.53
08/14/2018201.92203.44201.76203.07
08/15/2018201.27203.6200.37201.72
08/16/2018202.98203.61202.23202.69
08/17/2018202.91203.52202.03203.11
08/20/2018203.4204.45203.18203.92
08/21/2018204.23205.32203.86204.35
08/22/2018203.87204.81202.84202.92
08/23/2018202.99204.64202.59202.85
08/24/2018203.07203.7202.46202.85
08/27/2018203.99205.6203.3204.2
08/28/2018204.5205.83202.85203.14
08/29/2018202.58206.51202.25206.27
08/30/2018205.72206.72205.43205.67
08/31/2018205.11207.4205.11207.05
09/04/2018207.48208.94206.33207.76
09/05/2018207.87208.52204.67204.99
09/06/2018205.49207.36205.06207.02
09/07/2018206.42209.2206.31206.88
09/10/2018207.89208.45206.36208.25
09/11/2018208.27209.6207.71209.46
09/12/2018209.42211.11208.83209.99
09/13/2018210.66212.14209.88211.87
09/14/2018212.05214.04211.86213.95
09/17/2018212.88213.63211.09211.35
09/18/2018211.11213.65209.78213.55
09/19/2018213.64214.75212.01212.97
09/20/2018213.88214.05211.62213.1
09/21/2018215215210.39211.46
09/24/2018210.49211.26209.08210.3
09/25/2018210.22210.92206.38206.82
09/26/2018206.62207.03204.74205.28
09/27/2018205.99206.94203.87204.03
09/28/2018202.9203.88195.34195.39
10/01/2018196.5199.54196.31199.41
10/02/2018199199.22196.33196.7
10/03/2018197.62198.71195.69195.7
10/04/2018196.07196.66192.29192.99
10/05/2018193.08194.79191.74193.6
10/08/2018192.52193.5187.91190.01
10/09/2018188.11189.99187.51187.82
10/10/2018188.12188.12182.17182.17
10/11/2018181.29185.05178.86180.03
10/12/2018183.31187.05183.08186.47
10/15/2018186.07186.09183.55184.22
10/16/2018186.1190.08184.96189.89
10/17/2018188.98191.63188.14190.63
10/18/2018189.7190.72186.54186.92
10/19/2018187.37190.15187.13188.34
10/22/2018188.99191187.55188.93
10/23/2018182.35185.17181.3183.85
10/24/2018184.29186.09176.92177.81
10/25/2018180.48180.69170.75177.17
10/26/2018171.52173.55166.11171.41
10/29/2018172.92176.09170.29172.25
10/30/2018172.94176.7172.6176.61
10/31/2018178.45184.76178.45182.32
11/01/2018182.26183.37181.19182.77
11/02/2018188.01188.49181.51182.98
11/05/2018183.44184.28181.85183.21
11/06/2018182.48185.87182.48183.45
11/07/2018184.87187.41184.87186.72
11/08/2018186.58188.25185.18188.16
11/09/2018187.21187.88184.21186.27
11/12/2018186.42186.42182.01182.21
11/13/2018181.99182.4179.3180.07
11/14/2018182.37184.14177.32179.08
11/15/2018178.4181.67176.7181.1
11/16/2018180.16183.15179.76181.33
11/19/2018181.08181.61176.89177.28
11/20/2018175.25176.6173.12175.5
11/21/2018177.63179.58176.62177.64
11/23/2018176176.51174.75174.75
11/26/2018177.26177.93175.18177.4
11/27/2018176.19177.13174.83177.04
11/28/2018177.28183.24176.68183.19
11/29/2018182.88183.29180.25180.35
11/30/2018180.27183.16179.7182.86
12/03/2018185.74186.31183.3185.2
12/04/2018184.58184.71177.38177.62
12/06/2018174.48175.64170.85173.49
12/07/2018175.28175.62168.19169.14
12/10/2018169.11170.23166.05169.12
12/11/2018170.81171.17166.23166.8
12/12/2018169.47171.16168.52169.15
12/13/2018169.77170.59169.05169.54
12/14/2018167.72169.53166.28166.62
12/17/2018166.39167.39165.14166.29
12/18/2018167.45169.69166.17167.99
12/19/2018167.73170.69164.92167.01
12/20/2018166.29167.25164.49165.56
12/21/2018165.56168.54161.6161.6
12/24/2018160.8160.92158.48159
12/26/2018159.48164.96156.68164.92
12/27/2018163.01169.17161.97169.14
12/28/2018169.51170.6166.42168.3
12/31/2018169.12170.72168.41169.94