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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 316.7929
CLOSE 316.6806

Low

LOW 186.06

High

HIGH 379.87
DATEOPENHIGHLOWCLOSE
01/02/2020274.57277.9273.72277.84
01/03/2020274.55278.2274.03276.91
01/06/2020275.6279.07274.77279.04
01/07/2020283.12286.69280.97280.98
01/08/2020281.93286.81281.13285.01
01/09/2020285.68290.9285.68289.58
01/10/2020290.64290.91288.09288.94
01/13/2020288.76294.26288.44294.24
01/14/2020293.85294.26289.9290.17
01/15/2020290296.15290294.38
01/16/2020296.19298.2294.02298.19
01/17/2020299.42299.44295.41296.79
01/21/2020294.76297.59294.01296.2
01/22/2020298.9299.59296.88297.42
01/23/2020294.39297.94294.39297.19
01/24/2020298.67299.14293.32294.83
01/27/2020291293.93290.01293.13
01/28/2020294.09298.43293.4297.28
01/29/2020298.92300.71297.01297.31
01/30/2020296.64300.1295.29299.86
01/31/2020298.51299.89292.67293.73
02/03/2020294.65297.37294.28295.67
02/04/2020298.97300.89297.81297.92
02/05/2020299.57300.36291.66294.77
02/06/2020296.98298.89292.27295.52
02/07/2020297.11297.62294.74295.48
02/10/2020294.43296.79293.74296.56
02/11/2020297.18298.08292.58294.12
02/12/2020295.35304.14294.68303.83
02/13/2020301.92303.82297.6301.35
02/14/2020301.73307.7300.55307.65
02/18/2020306.93308.93304.28306.74
02/19/2020308.14312.94307.18311.16
02/20/2020310.09310.37300.52303.41
02/21/2020301.42301.88291.65293.25
02/24/2020284.81292.73283.32290.9
02/25/2020291.25292.82280.95282.63
02/26/2020283.72289.34281.35282.77
02/27/2020276.85277.38267.15267.15
02/28/2020260.22265.92257265.91
03/02/2020271.05291.27269.22289.31
03/03/2020289.83297.64277.66280.14
03/04/2020285.03296.24281.93296.06
03/05/2020289.3289.48274.96278.42
03/06/2020268.89272.31264271.06
03/09/2020249.84258.78241.95242.51
03/10/2020252.51259.43245.68259.17
03/11/2020250.91254.77237.23240.36
03/12/2020224.23231.39213.67221.46
03/13/2020237.73249.92225.68248.1
03/16/2020222.61232.32209.69222.16
03/17/2020228.62231.29220.15227.66
03/18/2020212.9218.52186.06193.08
03/19/2020192.79211.92186.74207.78
03/20/2020211.01215205.11208.79
03/23/2020202.83212.03191.32192.05
03/24/2020202.78219.4199.9218.66
03/25/2020220.13234.7217.33227.19
03/26/2020231.53246.55230.41244.95
03/27/2020239.08246.53236.77239.75
03/30/2020241.41248.63239.01246.99
03/31/2020243.95248.18240.49245.05
04/01/2020233.96239.44233.41234.33
04/02/2020233.34241.7230.11241.34
04/03/2020238.33241.48236.02238.8
04/06/2020248.23257.3243.96255.83
04/07/2020264.86265.24255.74256.06
04/08/2020259.5262.09255.23261.51
04/09/2020262.95284.88262.95283.55
04/13/2020279.5280.41267.37268.44
04/14/2020275.6278.99271.25277.34
04/15/2020270.2274.92267.14273.25
04/16/2020274.18276.15270.89274.55
04/17/2020282.68286.62278.29282.59
04/20/2020277.85280.67276.49279.17
04/21/2020271.25273.55265.92267.23
04/22/2020272.71277.4269.4276.01
04/23/2020276.79281.3276.03279.56
04/24/2020282.61284.53280.38283.94
04/27/2020286.46292.05285.19291.19
04/28/2020300308.41292.51295.83
04/29/2020303.26303.79293.42294.42
04/30/2020289.27295.1288.51292.88
05/01/2020287.67289.03284.09286.06
05/04/2020283.3288.13281.07285.77
05/05/2020289.62298.56288.33295.41
05/06/2020294.82297.44288.92289.36
05/07/2020294.55297.77292.92295.58
05/08/2020300300295.78297.65
05/11/2020294.04303.28292.65300.68
05/12/2020304.96307.17299.21299.21
05/13/2020297.74302.48291.99294.4
05/14/2020291.41300.26290.08300.12
05/15/2020298.39304.63297.33303.14
05/18/2020311.05316.26310.62311.63
05/19/2020311.76317.29310.67311.09
05/20/2020315.36317.07312.38314
05/21/2020314.29316.81309.23310.76
05/22/2020310.94312.63307.52311.86
05/26/2020318.26318.89311.2312.34
05/27/2020316.89316.89308.14315.43
05/28/2020317.77323.52314.8318.8
05/29/2020320.62326318.36325.02
06/01/2020326.05329.57323.37327.3
06/02/2020325.82327.82323.31327.37
06/03/2020330.12334.64326.62333.38
06/04/2020331.1333.6324.34327.39
06/05/2020332.48334.66329.63333.37
06/08/2020330.88333.08325.89331.98
06/09/2020329.24330.86326.67327.61
06/10/2020328.98334.09326.12331.18
06/11/2020325326.18306.5307.03
06/12/2020314.41318.22310316.91
06/15/2020310320.9308.11319.65
06/16/2020330330319.06324.93
06/17/2020326.62329.58325.15326.32
06/18/2020324.54327.77323.32326.81
06/19/2020332.27333321.28323.73
06/22/2020323.71326.93320.77326.36
06/23/2020329.55332.54327.01328.56
06/24/2020324.55326.44316.4317.97
06/25/2020318.38328.25316327.82
06/26/2020324.9327.93321.14321.6
06/29/2020325.15325.15318.24321.29
06/30/2020321.61330.58320.42329.48
07/01/2020330.42336.13328.69334.52
07/02/2020338.35339.29332.6333.25
07/06/2020338.6344.05337.6341.02
07/07/2020339.39345.62339.39341.19
07/08/2020345.39354.75345.39354.32
07/09/2020353.94356.79349.44352.72
07/10/2020353.02354.34348.53351.81
07/13/2020353.02356.46344.25346.09
07/14/2020344.93351.81343.85351.64
07/15/2020357.07357.07350.23354.8
07/16/2020353.08354.66346.85349.51
07/17/2020351.47355.09349.61354.69
07/20/2020352.6359.31352.6358.09
07/21/2020359359.5353.26354.83
07/22/2020353.88358.24353.64356.45
07/23/2020354.99357.64346.22348.26
07/24/2020347.36352.31345.45349.97
07/27/2020350.13355.51349.39351.32
07/28/2020356.57356.57343.62347.6
07/29/2020348.23360348.23359.86
07/30/2020354.36356.63348.66352.37
07/31/2020353.66354.74344.72350.25
08/03/2020352.76355.28349.54350.68
08/04/2020348.5350.9342.13345.77
08/05/2020347.02349.95345.65347.39
08/06/2020347.14352.73346.35352.57
08/07/2020350351.49341.66347.27
08/10/2020345345.31340.48344.07
08/11/2020344.93349.71341.73343.71
08/12/2020347.44353347.03349.19
08/13/2020347.39356.47347.39356.13
08/14/2020354.48357.75350.85352.27
08/17/2020353.27359.85353.27357.14
08/18/2020357.15362.28356.5360.12
08/19/2020361.79363.1357.75358.11
08/20/2020355.12361.48355.01361.22
08/21/2020361.79363.37358.35362.01
08/24/2020364.08365358.25360
08/25/2020361.16361.29357.15358.5
08/26/2020358367.41357.16364.41
08/27/2020365.73367.54359.88363.98
08/28/2020365.63367.07363.25366.83
08/31/2020369.12369.28364.27366.42
09/01/2020366.22369.77364.84368.39
09/02/2020370.14379.87369.74378.41
09/03/2020376.4376.68351.75353.69
09/04/2020353.66356.52337.79345.18
09/08/2020339.66344.91335.05340.66
09/09/2020346356.36344.88351.78
09/10/2020351.58354.69342.53344.48
09/11/2020347.32351.22345.7348.79
09/14/2020352.52356.81352353.09
09/15/2020357.42360.53354.63357.2
09/16/2020355.87360.04355.65357.54
09/17/2020352.66358.2349.05351.73
09/18/2020352.13354.77348.75351.01
09/21/2020345.88351.21342.09350.89
09/22/2020351.33353.41344.57350.17
09/23/2020350.52352.17342.69343.06
09/24/2020343.2348.4342.09345.87
09/25/2020345.11354.88344.52352.85
09/28/2020357.21359.68355.12355.55
09/29/2020355.94360.32354.55356.98
09/30/2020357363.71355.62360.6
10/01/2020364.89368.14361.29363.73
10/02/2020359.87365.5357.07362.98
10/05/2020365.7365.98361.98364.97
10/06/2020367.23367.23354.05354.31
10/07/2020355.92358.83351.88354.9
10/08/2020355.67360.78355.08357.2
10/09/2020358.98359.71356.06356.76
10/12/2020361.64364.09358.18360.09
10/13/2020360.09360.09352.44354
10/14/2020356.98357.35350.34351.51
10/15/2020347.81351.54345.28347.45
10/16/2020348351.98346.69348.17
10/19/2020349.25352.24340.42341.15
10/20/2020340.33343.86339.3340.15
10/21/2020342.51344.72337.27337.91
10/22/2020337.58339.82334.31337.25
10/23/2020339339.69335.13337.43
10/26/2020333.16336.34330.4333.55
10/27/2020330336.03328.85330.85
10/28/2020325.01329.57322.12326.7
10/29/2020327.41329.41319.51325.74
10/30/2020323.46329.78319.04322.73
11/02/2020328.57335.5325.77327.92
11/03/2020331.97337.88329.57334.75
11/04/2020338.29357.69338.08351.1
11/05/2020358.06360.85352.66355.99
11/06/2020355.47356.79348.12354.36
11/09/2020368.19368.27345.63346.41
11/10/2020345.13346.99333.61335.1
11/11/2020337.68348.02337343.97
11/12/2020344.39345.23338.5341.72
11/13/2020343.36344.87337.56341.92
11/16/2020341.01345.36337.45339.62
11/17/2020338.3341.19336.25336.66
11/18/2020337.86339.38334.86336.48
11/19/2020338.06339.96334.56338.63
11/20/2020338342.46336.65338.28
11/23/2020339.26341.54333.64337.12
11/24/2020336.6339333.86334.21
11/25/2020335.37338.16333.9338.04
11/27/2020340.5344.13339.15341.57
11/30/2020343.33353.16342.25351.78
12/01/2020352.73352.73333334.32
12/02/2020338.62338.68330.77333.28
12/03/2020330.36334.6325.66326.61
12/04/2020330.8339.5329.04339.45
12/07/2020338.23340.19332.85336.24
12/08/2020335.3336.93333.13333.7
12/09/2020334.25335.16323.9327.28
12/10/2020327.23329.18323.85325.83
12/11/2020324.9329.04323.26324.82
12/14/2020327.43328.78323.27323.68
12/15/2020324.79326.68323.26323.84
12/16/2020325.5325.5319.74320.87
12/17/2020322.89322.89316.43321.06
12/18/2020321.25323.42319.16322.5
12/21/2020318.7319.92311.68319.58
12/22/2020318.55320.25314.93318.93
12/23/2020320321.57313.56313.63
12/24/2020313.23316.94313.23316.58
12/28/2020318.93319.02314.37318.04
12/29/2020320.49322.91319.79321.49
12/30/2020322.71324.29320.76323.63
12/31/2020324.3328.85323.31328.73