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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 362.5977
CLOSE 362.622

Low

LOW 279.32

High

HIGH 472.83
DATEOPENHIGHLOWCLOSE
01/03/2022472.83472.83458.25461.1
01/04/2022465.02465.02456.96459.82
01/05/2022461.23463.15455.41455.76
01/06/2022453.73454.96446.55451.96
01/07/2022450.08452.08446.13446.75
01/10/2022439.1442.41428.32435.39
01/11/2022435.39441.17430.9441.02
01/12/2022443.53450.59442.57447.84
01/13/2022447.83450.07434.7436.27
01/14/2022433.14434.5427.28432.36
01/18/2022426.21427.7420.64424.15
01/19/2022427.43434.78422.47422.95
01/20/2022425.29431.44416.42417.98
01/21/2022419.04425.21414.35416.93
01/24/2022409.48418.85400.69417.95
01/25/2022410.56413.11399.02399.53
01/26/2022403.14407.51394.21397.54
01/27/2022403.72410.05393.09395.08
01/28/2022395.23406.72390.95406.62
01/31/2022406.65415.51405.47415.22
02/01/2022418.45419.4409.22417.46
02/02/2022421.3423.41417.5422.07
02/03/2022418419.83412.2413.15
02/04/2022409.4420.01408.34414.39
02/07/2022414.09417.65403.9405.25
02/08/2022401.34403.08391.75399.78
02/09/2022402.77410.1401.28407.29
02/10/2022399.33406.69394.12396.45
02/11/2022395397.39386.25387.66
02/14/2022386.5388.98375.45380.71
02/15/2022387.26390382.81385.37
02/16/2022384.41389.29380.61386.55
02/17/2022386.82388.02380.91381.49
02/18/2022382.49383.49376.47378.67
02/22/2022376.37384.3376.05380.25
02/23/2022383.92384.76372.76373.37
02/24/2022364.27383.72363.54381.68
02/25/2022377.87384.49371380.89
02/28/2022379389.48372.13375.7
03/01/2022378396.28376.18390.58
03/02/2022394406.56391.98399.12
03/03/2022398.76408.8391.15400.5
03/04/2022399.88408.37397.26407.55
03/07/2022406.83407.99384.68385.64
03/08/2022384.16395.78380.48388.13
03/09/2022401.4402.11390.98391.51
03/10/2022381.28385.74373.84382.75
03/11/2022385388.65379.28379.68
03/14/2022383.53386.34373.18377
03/15/2022380.96388.36375.42387.39
03/16/2022389.92396.39384.07392.23
03/17/2022391.5402.97391.5402.66
03/18/2022404.17412403.45409.94
03/21/2022405.59407.99401.86404.76
03/22/2022406.46416.53405.54414.28
03/23/2022411.66412.87404.83405.71
03/24/2022409.61410.62405.99407.67
03/25/2022408.95413.85407.89413.47
03/28/2022414.35417.61410.23414.5
03/29/2022419.8420.82414.97417.45
03/30/2022416.39419.42415.67418.95
03/31/2022422.5423.55410.17410.18
04/01/2022409.98412.2405.64407.88
04/04/2022409.97417.37408.06414.3
04/05/2022411.93415.98410.16411.88
04/06/2022407.53413406.25410.88
04/07/2022409.3416.36408.08414.99
04/08/2022414.04415.82410.77413.09
04/11/2022411.23412.43401.47405.61
04/12/2022405.96406.93396.09397.31
04/13/2022396398.9390.76396.31
04/14/2022398.21400.17387387.59
04/18/2022386.49391.59385.87390.56
04/19/2022391.33397.11389.8395.35
04/20/2022397.8402.77396.74397.25
04/21/2022399.23403.48389.24390.83
04/22/2022388.52389.52379.32379.66
04/25/2022377.25381.4373.68381.22
04/26/2022380.25384.21374.71375.5
04/27/2022376.76384.73376.76380.64
04/28/2022384.65389.2379.81386.55
04/29/2022382.33387.26375.37376.5
05/02/2022364371.64360.27367.32
05/03/2022367.05372.01356.95359.63
05/04/2022356.8364.97347.67364.32
05/05/2022360.22360.41343.98346.9
05/06/2022346.82346.82337.97345.76
05/09/2022337.4342.52327.92328.77
05/10/2022333.73336.35322.67327.99
05/11/2022324.72334.16323.07325.81
05/12/2022322.97332.27322.2329.66
05/13/2022335.3341.07332.56336.85
05/16/2022333.34337.58330.91335.36
05/17/2022342.2342.72335.73339.28
05/18/2022332.41335.59329.39330.12
05/19/2022326.46335.18324.86332.07
05/20/2022336.53342.87334.03342.42
05/23/2022343.56353.35342.28350.52
05/24/2022346.95352.25345.33350.87
05/25/2022349.83352.34345.89347.66
05/26/2022349.64354.37347.52352.47
05/27/2022354.25361.24354.25360.64
05/31/2022356.47358.16348.79349.48
06/01/2022313.01346.59311.87332.01
06/02/2022331.09343.24331.09343.04
06/03/2022336.43338.73331.83335.93
06/06/2022336.82344.39336.82338.64
06/07/2022339.14345.6338.17344.46
06/08/2022341.71345.23337.79338.69
06/09/2022338.43342.64336.28336.43
06/10/2022331.07336.53328.52332.76
06/13/2022326.16329.11321.46322.36
06/14/2022319.92322.51314.09317.43
06/15/2022319.94326.45317.56321.34
06/16/2022313.45316.85312.26316.03
06/17/2022313.45323.57313.45319.93
06/21/2022322.84326.66318.39320.02
06/22/2022317.69328.54316.62325.17
06/23/2022327.17334.57326.76333.74
06/24/2022336.29342.14333.75341.66
06/27/2022342.45343.26337.26340.47
06/28/2022340.27344331.52332.7
06/29/2022332.71338.36332.36334.75
06/30/2022333.52339.79331.82337.06
07/01/2022336.73343.86334.44343.33
07/05/2022338.27344.74336.73344.32
07/06/2022346.75351.67344.23349.02
07/07/2022345352.34345351.83
07/08/2022349.18355.87349.17352.48
07/11/2022354.07356.37348.64351.61
07/12/2022349.84354.4344.13346.05
07/13/2022341.29344.13339.39342.02
07/14/2022338.59347.42336.53345.17
07/15/2022349.48351.91347.77349.45
07/18/2022351.27355.05344.65345.36
07/19/2022349.76357.54348.63357.14
07/20/2022358.05362.06356.87358.6
07/21/2022358361.92356.69361.62
07/22/2022363.67364.3359.75361.94
07/25/2022360.51360.51351.78354.03
07/26/2022349.98360.4349.85356.12
07/27/2022356.27362.77355.73360.92
07/28/2022364.44375.87361.88374.59
07/29/2022373.6378.49372.84376.93
08/01/2022373.41377371.96376.08
08/02/2022370375.49363.44369.78
08/03/2022369371.98363.18368.16
08/04/2022366.29378.75366.29377.9
08/05/2022373.16377.07369.37376.65
08/08/2022380380.33374.23378.12
08/09/2022378.4379.97374.1377.09
08/10/2022382.77394.99382.77393.2
08/11/2022395.06395.28385.68386.17
08/12/2022388.47392.48386.13391.92
08/15/2022390.82395.8389.96391.09
08/16/2022388.19390.56386.39388.77
08/17/2022383.76390.57382.91387.73
08/18/2022386.61388.85386.21387.38
08/19/2022384.02384.77378.75379.92
08/22/2022375.18378.43374.18376.45
08/23/2022374.97376371.81372.8
08/24/2022372.94376.72371.99375.71
08/25/2022374.72379.68371.62379.62
08/26/2022380380.18363.7364.06
08/29/2022360.55365.12359.51361
08/30/2022363.41363.41353.11355.56
08/31/2022356.81359.67352.01352.18
09/01/2022349.59352.08345.9351.97
09/02/2022356.14356.14345.55347.63
09/06/2022350.01359.95349.82356.79
09/07/2022356.88363.9355.32363.53
09/08/2022361.14367.52360.48367.06
09/09/2022367.48371.21366.44369.42
09/12/2022370.48374.23369.15371.5
09/13/2022364.23365.28355.78356.51
09/14/2022359.78359.78347.95351.16
09/15/2022350.66351.14344.38347.06
09/16/2022343.95346.35340.69346.07
09/19/2022342.64345.04341.02344.69
09/20/2022342.41342.94335.22339.35
09/21/2022341.78344.88334.88334.88
09/22/2022333.59334.25322.22322.37
09/23/2022321.78323.61315.29317.86
09/26/2022317.24319.1312.11315.43
09/27/2022318.02320.27310.25313.27
09/28/2022315.31317.28311.06314.77
09/29/2022311.64312.52308.35310.43
09/30/2022310.29315.1305.08305.35
10/03/2022307.07316.5306.84314.79
10/04/2022318.84324.34318.31323.55
10/05/2022318.96324.13316.93321.65
10/06/2022320.96322.74315.41316.17
10/07/2022312.78313.58302.61304.53
10/10/2022307.12307.18297.71298.72
10/11/2022297.27299.51293.11294.72
10/12/2022294.9295.89291.06291.17
10/13/2022283294.35279.32292.28
10/14/2022295.29300.11286.12286.62
10/17/2022292.71300.05291.65297.39
10/18/2022304.35306.13298.19300.81
10/19/2022296.84300.14294.55296.87
10/20/2022296.51299.89290.46292.03
10/21/2022291.83296.36287.31295.94
10/24/2022298.22302.28295.4300.39
10/25/2022297.13312.97295.52312.03
10/26/2022312.49318.01310.62311.53
10/27/2022312.39326.4312.39319.31
10/28/2022316.86327.63315.63326.93
10/31/2022324.51326.57321.14321.25
11/01/2022325.27326.17315.23316.13
11/02/2022315.59320.51309.01310.74
11/03/2022305.31311.64305.05309.3
11/04/2022313.31318.22309.85316.4
11/07/2022321.37322.28314.79319.25
11/08/2022321.14325.25316.34319.94
11/09/2022318.55319.5312.64314.1
11/10/2022330.69347.29329.65346.21
11/11/2022346.07357.73346.07356.2
11/14/2022348.74352.97346.25347.67
11/15/2022353.84357.54351.23354.66
11/16/2022355.34357.82351.9353.67
11/17/2022348.94349.99343.53346.77
11/18/2022351.99353.11340.41345.87
11/21/2022343.25349.3339.01347.42
11/22/2022349.37352.45346.25352.25
11/23/2022353.02362.05351.12358.27
11/25/2022355.05358.31352.53357.91
11/28/2022354.46357.34349.93351.01
11/29/2022350.72351.73346.39347.14
11/30/2022347.13353.38340.11352.8
12/01/2022356.89365.8355.95362.58
12/02/2022356.41362.05355.83359.8
12/05/2022354.72357.18348.44350.31
12/06/2022351.02352.75348.47351.69
12/07/2022351.6354.53349.03351.52
12/08/2022350.91357.21350.91352.81
12/09/2022351.34353.03346.41346.75
12/12/2022346.61348.43344.9347.19
12/13/2022362.38366.44354.59357.69
12/14/2022357.49361.36350.09353.84
12/15/2022348.45350.3342.72344.58
12/16/2022339.98341.68337.72339.6
12/19/2022338.8339.38334.85335.66
12/20/2022332.19334.64330.75332.11
12/21/2022335.07338.01334.15337.45
12/22/2022334.53334.91328.4332.11
12/23/2022329.78332.96328.44332.94
12/27/2022332.29333.68329.77331.32
12/28/2022331.44335.03329.43329.6
12/29/2022332.02340.22331.55339.81
12/30/2022335.7337.67331.86334.94