Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Global Inc (NY: SPGI )

427.51 +5.92 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 171.68 174.43 171.14 174.15 2,495,033 +2.39(+1.39%)
Nov 29, 2018 174.17 174.56 171.66 171.76 1,105,910 -2.71(-1.55%)
Nov 28, 2018 168.84 174.51 168.26 174.47 2,287,056 +5.86(+3.47%)
Nov 27, 2018 167.80 168.69 166.50 168.61 1,017,260 +0.13(+0.08%)
Nov 26, 2018 168.34 168.98 166.37 168.47 1,430,918 +2.52(+1.52%)
Nov 23, 2018 167.15 167.63 165.96 165.96 587,561 -2.75(-1.63%)
Nov 21, 2018 168.70 168.70 168.70 0 +2.03(+1.22%)
Nov 20, 2018 166.43 167.72 164.41 166.67 2,264,931 -1.69(-1.00%)
Nov 19, 2018 171.97 172.47 167.99 168.36 1,571,513 -3.85(-2.23%)
Nov 16, 2018 171.10 173.94 170.72 172.21 1,158,907 +0.22(+0.13%)
Nov 15, 2018 169.42 172.53 167.81 171.99 1,704,473 +1.92(+1.13%)
Nov 14, 2018 173.19 174.88 168.40 170.07 2,016,533 -0.94(-0.55%)
Nov 13, 2018 172.83 173.22 170.28 171.01 2,026,749 -2.03(-1.17%)
Nov 12, 2018 177.04 177.04 172.85 173.04 1,682,099 -3.85(-2.18%)
Nov 09, 2018 177.79 178.43 174.94 176.90 1,398,038 -1.80(-1.00%)
Nov 08, 2018 177.19 178.78 175.86 178.69 1,605,484 +1.37(+0.77%)
Nov 07, 2018 175.57 177.98 175.57 177.33 2,325,192 +3.11(+1.78%)
Nov 06, 2018 173.30 176.52 173.30 174.22 1,987,594 +0.23(+0.13%)
Nov 05, 2018 174.21 175.01 172.70 173.99 1,196,016 +0.22(+0.13%)
Nov 02, 2018 178.55 179.01 172.38 173.77 1,675,076 +0.20(+0.12%)
Nov 01, 2018 173.09 174.14 172.07 173.57 1,903,658 +0.43(+0.25%)
Oct 31, 2018 169.47 175.46 169.47 173.15 3,058,267 +5.42(+3.23%)
Oct 30, 2018 164.24 167.81 163.92 167.72 2,375,105 +4.14(+2.53%)
Oct 29, 2018 164.22 167.23 161.72 163.58 3,003,052 +0.80(+0.49%)
Oct 26, 2018 164.05 164.82 157.75 162.79 3,313,194 -5.47(-3.25%)
Oct 25, 2018 171.40 171.60 162.16 168.26 3,833,038 -0.61(-0.36%)
Oct 24, 2018 175.02 176.73 168.02 168.86 2,291,519 -5.74(-3.29%)
Oct 23, 2018 173.18 175.85 172.18 174.60 2,000,058 -4.82(-2.69%)
Oct 22, 2018 179.48 181.39 178.11 179.42 1,651,647 +0.56(+0.31%)
Oct 19, 2018 177.94 180.58 177.72 178.86 1,223,244 +1.35(+0.76%)
Oct 18, 2018 180.16 181.12 177.16 177.52 1,378,523 -3.52(-1.95%)
Oct 17, 2018 179.47 181.99 178.67 181.04 1,178,538 +0.70(+0.39%)
Oct 16, 2018 176.74 180.52 175.65 180.34 1,343,348 +5.39(+3.08%)
Oct 15, 2018 176.71 176.73 174.31 174.95 1,443,120 -2.14(-1.21%)
Oct 12, 2018 174.28 177.64 173.87 177.09 2,386,784 +6.12(+3.58%)
Oct 11, 2018 172.58 175.74 169.86 170.97 2,117,267 -2.03(-1.18%)
Oct 10, 2018 178.66 178.66 173.00 173.00 2,202,909 -5.37(-3.01%)
Oct 09, 2018 178.65 180.43 178.08 178.37 1,691,452 -2.08(-1.15%)
Oct 08, 2018 182.83 183.76 178.46 180.45 1,580,005 -3.41(-1.85%)
Oct 05, 2018 183.37 184.99 182.09 183.86 1,137,847 +0.58(+0.32%)
Oct 04, 2018 186.21 186.77 182.62 183.28 1,698,869 -2.57(-1.38%)
Oct 03, 2018 187.68 188.71 185.84 185.85 1,357,345 -0.95(-0.51%)
Oct 02, 2018 188.99 189.20 186.45 186.80 1,266,888 -2.57(-1.36%)
Oct 01, 2018 186.61 189.50 186.43 189.38 1,843,250 +3.82(+2.06%)
Sep 28, 2018 192.69 193.62 185.51 185.56 2,693,201 -8.21(-4.24%)
Sep 27, 2018 195.63 196.53 193.61 193.76 1,003,785 -1.19(-0.61%)
Sep 26, 2018 196.22 196.61 194.44 194.95 1,192,122 -1.46(-0.74%)
Sep 25, 2018 199.64 200.31 196.00 196.41 1,475,108 -3.31(-1.65%)
Sep 24, 2018 199.90 200.63 198.56 199.72 736,407 -1.10(-0.55%)
Sep 21, 2018 204.18 204.18 199.81 200.82 2,122,381 -1.56(-0.77%)
Sep 20, 2018 203.12 203.28 200.97 202.38 880,979 +0.12(+0.06%)
Sep 19, 2018 202.89 203.94 201.34 202.25 1,116,763 -0.55(-0.27%)
Sep 18, 2018 200.49 202.90 199.22 202.81 753,975 +2.09(+1.04%)
Sep 17, 2018 202.17 202.88 200.47 200.72 1,059,278 -2.47(-1.22%)
Sep 14, 2018 201.38 203.27 201.20 203.19 1,139,321 +1.98(+0.98%)
Sep 13, 2018 200.06 201.47 199.32 201.21 736,834 +1.78(+0.90%)
Sep 12, 2018 198.88 200.49 198.32 199.43 986,988 +0.50(+0.25%)
Sep 11, 2018 197.79 199.06 197.26 198.92 679,100 +1.15(+0.58%)
Sep 10, 2018 197.43 197.96 195.98 197.77 795,937 +1.30(+0.66%)
Sep 07, 2018 196.03 198.68 195.93 196.47 875,550 -0.13(-0.07%)
Sep 06, 2018 195.15 196.92 194.74 196.60 1,074,518 +1.93(+0.99%)
Sep 05, 2018 197.41 198.03 194.37 194.68 1,155,007 -2.63(-1.33%)
Sep 04, 2018 197.04 198.43 195.95 197.31 1,200,489 +0.67(+0.34%)
Aug 31, 2018 196.63 196.63 196.63 0 +1.31(+0.67%)
Aug 30, 2018 195.37 196.32 195.10 195.32 954,765 -0.57(-0.29%)
Aug 29, 2018 192.39 196.12 192.07 195.89 1,166,166 +2.97(+1.54%)
Aug 28, 2018 194.21 195.47 192.64 192.92 1,271,804 -1.01(-0.52%)
Aug 27, 2018 193.73 195.26 193.07 193.93 924,408 +1.76(+0.91%)
Aug 24, 2018 192.38 192.97 191.80 192.17 584,474 +0.00(+0.00%)
Aug 23, 2018 192.30 193.87 191.92 192.17 801,729 -0.07(-0.03%)
Aug 22, 2018 193.14 194.03 192.16 192.24 735,397 -1.35(-0.70%)
Aug 21, 2018 193.48 194.51 193.13 193.59 1,384,119 +0.41(+0.21%)
Aug 20, 2018 192.69 193.69 192.48 193.18 618,522 +0.77(+0.40%)
Aug 17, 2018 192.23 192.80 191.39 192.42 685,704 +0.40(+0.21%)
Aug 16, 2018 192.29 192.89 191.58 192.02 678,561 +0.92(+0.48%)
Aug 15, 2018 190.67 192.88 189.82 191.10 893,656 -1.28(-0.66%)
Aug 14, 2018 191.29 192.73 191.14 192.38 540,131 +2.41(+1.27%)
Aug 13, 2018 190.71 191.57 189.84 189.97 1,004,512 -0.75(-0.39%)
Aug 10, 2018 189.91 191.30 189.23 190.72 890,487 +0.35(+0.18%)
Aug 09, 2018 191.15 192.04 190.29 190.37 772,701 -0.38(-0.20%)
Aug 08, 2018 191.53 192.49 190.24 190.75 847,539 -0.83(-0.44%)
Aug 07, 2018 188.84 192.18 188.58 191.58 1,682,581 +3.50(+1.86%)
Aug 06, 2018 187.57 188.47 187.28 188.08 1,070,216 +0.43(+0.23%)
Aug 03, 2018 187.64 187.72 185.88 187.65 1,089,991 +0.76(+0.41%)
Aug 02, 2018 186.33 187.77 185.71 186.89 1,847,960 -0.43(-0.23%)
Aug 01, 2018 188.38 190.07 187.22 187.32 1,616,860 -2.57(-1.35%)
Jul 31, 2018 191.36 192.55 189.02 189.89 1,678,927 -0.42(-0.22%)
Jul 30, 2018 192.70 194.02 189.74 190.30 1,566,828 -2.82(-1.46%)
Jul 27, 2018 201.39 202.29 191.83 193.13 1,951,344 -7.72(-3.84%)
Jul 26, 2018 205.87 205.87 200.25 200.85 1,236,708 -2.62(-1.29%)
Jul 25, 2018 201.78 203.76 201.24 203.47 1,077,387 +1.57(+0.78%)
Jul 24, 2018 202.30 203.19 201.66 201.90 1,223,567 +0.24(+0.12%)
Jul 23, 2018 201.15 201.12 201.66 834,909 +0.51(+0.25%)
Jul 20, 2018 199.61 201.59 198.48 201.15 931,352 +1.00(+0.50%)
Jul 19, 2018 202.31 203.02 200.01 200.15 858,832 -2.83(-1.40%)
Jul 18, 2018 201.97 203.59 201.97 202.98 777,379 +1.58(+0.79%)
Jul 17, 2018 199.76 201.79 198.50 201.40 550,781 +1.06(+0.53%)
Jul 16, 2018 199.63 200.53 199.52 200.34 448,654 +0.78(+0.39%)
Jul 13, 2018 199.88 200.65 198.60 199.56 775,615 -0.09(-0.05%)
Jul 12, 2018 199.18 199.81 198.45 199.65 852,444 +1.24(+0.63%)
Jul 11, 2018 198.00 199.19 197.99 198.41 714,875 -0.30(-0.15%)
Jul 10, 2018 198.03 199.72 197.67 198.72 846,570 +0.64(+0.33%)
Jul 09, 2018 196.21 198.29 195.56 198.07 809,375 +2.57(+1.31%)
Jul 06, 2018 193.93 196.54 193.44 195.50 621,634 +1.48(+0.76%)
Jul 05, 2018 193.36 194.40 192.48 194.03 639,180 +1.97(+1.03%)
Jul 03, 2018 192.06 192.06 192.06 0 -1.51(-0.78%)
Jul 02, 2018 191.90 193.56 191.40 193.56 2,063,583 +0.41(+0.21%)
Jun 29, 2018 194.35 196.65 192.95 193.16 1,066,858 +0.19(+0.10%)
Jun 28, 2018 190.80 193.62 190.74 192.97 614,881 +1.76(+0.92%)
Jun 27, 2018 193.72 194.36 191.09 191.20 937,018 -1.26(-0.65%)
Jun 26, 2018 193.24 195.26 192.24 192.46 882,774 -0.75(-0.39%)
Jun 25, 2018 195.03 195.03 191.23 193.21 1,328,387 -2.27(-1.16%)
Jun 22, 2018 196.89 197.13 195.22 195.49 1,285,757 -0.30(-0.15%)
Jun 21, 2018 195.55 196.54 194.41 195.79 967,334 +0.34(+0.17%)
Jun 20, 2018 197.15 197.81 195.30 195.45 714,615 -0.88(-0.45%)
Jun 19, 2018 195.26 196.40 194.33 196.33 877,183 -0.34(-0.17%)
Jun 18, 2018 196.38 197.06 194.76 196.67 939,973 -1.02(-0.52%)
Jun 15, 2018 197.81 196.38 197.69 1,882,387 +1.32(+0.67%)
Jun 14, 2018 197.80 197.98 195.43 196.38 943,656 -0.06(-0.03%)
Jun 13, 2018 196.53 197.78 196.15 196.43 1,109,363 -0.13(-0.07%)
Jun 12, 2018 197.52 197.81 195.52 196.56 1,917,387 +0.07(+0.03%)
Jun 11, 2018 196.29 197.59 195.78 196.50 1,846,474 +0.90(+0.46%)
Jun 08, 2018 194.86 195.90 193.78 195.60 1,113,309 +1.10(+0.57%)
Jun 07, 2018 195.18 195.49 193.34 194.50 1,989,272 -0.83(-0.43%)
Jun 06, 2018 195.41 195.33 1,111,120 +2.68(+1.39%)
Jun 05, 2018 190.62 193.23 190.47 192.65 1,792,566 +1.81(+0.95%)
Jun 04, 2018 190.75 191.19 190.07 190.84 1,418,767 +1.07(+0.56%)
Jun 01, 2018 189.35 190.94 188.25 189.77 2,140,490 +2.67(+1.43%)
May 31, 2018 188.81 189.06 186.52 187.10 1,446,003 -1.91(-1.01%)
May 30, 2018 188.35 189.83 187.40 189.01 925,740 +2.20(+1.18%)
May 29, 2018 188.79 189.82 185.10 186.82 1,439,345 -2.99(-1.58%)
May 25, 2018 189.81 189.81 189.81 0 +0.99(+0.52%)
May 24, 2018 189.95 191.59 187.17 188.82 1,349,990 -1.06(-0.56%)
May 23, 2018 188.30 189.95 187.85 189.88 1,333,873 +0.86(+0.45%)
May 22, 2018 189.84 190.41 188.04 189.02 1,064,656 -0.56(-0.29%)
May 21, 2018 187.57 190.11 187.57 189.58 1,059,282 +2.55(+1.36%)
May 18, 2018 186.79 187.91 186.18 187.03 1,722,647 +0.25(+0.13%)
May 17, 2018 187.53 187.88 185.90 186.78 899,470 -0.49(-0.26%)
May 16, 2018 186.60 188.20 185.96 187.28 1,132,628 -0.20(-0.11%)
May 15, 2018 187.52 187.71 185.84 187.47 1,131,507 -0.64(-0.34%)
May 14, 2018 189.70 190.12 186.79 188.12 988,651 -0.87(-0.46%)
May 11, 2018 189.26 190.36 188.44 188.99 982,974 -0.61(-0.32%)
May 10, 2018 187.28 190.13 186.88 189.59 1,220,525 +3.04(+1.63%)
May 09, 2018 184.17 187.28 182.89 186.55 1,080,685 +2.44(+1.32%)
May 08, 2018 183.26 184.16 181.78 184.11 1,662,967 +1.37(+0.75%)
May 07, 2018 182.18 183.39 181.82 182.74 679,242 +1.14(+0.63%)
May 04, 2018 178.24 182.29 177.36 181.60 825,405 +2.40(+1.34%)
May 03, 2018 177.33 179.40 174.92 179.20 1,767,365 +1.56(+0.88%)
May 02, 2018 178.88 180.23 177.51 177.64 1,299,688 -1.94(-1.08%)
May 01, 2018 178.60 179.77 177.86 179.57 995,210 +1.35(+0.76%)
Apr 30, 2018 178.27 180.33 177.83 178.22 1,652,956 +1.45(+0.82%)
Apr 27, 2018 180.03 180.22 176.62 176.78 1,520,207 -3.01(-1.67%)
Apr 26, 2018 175.82 181.70 174.40 179.78 2,313,391 +0.63(+0.35%)
Apr 25, 2018 177.77 180.18 176.11 179.15 1,633,463 +0.48(+0.27%)
Apr 24, 2018 182.40 183.01 177.47 178.67 1,706,233 -2.82(-1.55%)
Apr 23, 2018 182.48 183.30 180.75 181.48 1,583,539 -0.86(-0.47%)
Apr 20, 2018 183.43 184.15 181.35 182.34 1,279,209 -0.93(-0.51%)
Apr 19, 2018 183.87 184.44 182.39 183.27 740,303 -0.69(-0.38%)
Apr 18, 2018 183.52 184.79 182.67 183.96 748,032 +0.68(+0.37%)
Apr 17, 2018 182.78 184.13 182.31 183.28 896,784 +2.16(+1.19%)
Apr 16, 2018 181.91 182.42 180.30 181.11 962,445 +0.85(+0.47%)
Apr 13, 2018 181.60 182.75 179.23 180.26 933,560 -1.33(-0.73%)
Apr 12, 2018 180.60 182.65 179.90 181.60 980,012 +2.57(+1.44%)
Apr 11, 2018 179.60 180.46 178.20 179.03 787,959 -1.95(-1.08%)
Apr 10, 2018 181.50 182.13 178.39 180.97 978,413 +3.53(+1.99%)
Apr 09, 2018 178.02 180.74 177.30 177.44 2,998,040 +0.42(+0.24%)
Apr 06, 2018 177.11 179.25 175.32 177.01 1,033,221 -2.29(-1.28%)
Apr 05, 2018 180.35 180.96 178.80 179.30 1,106,054 +0.27(+0.15%)
Apr 04, 2018 176.11 179.72 175.58 179.03 1,404,739 +0.25(+0.14%)
Apr 03, 2018 176.80 178.93 175.76 178.79 1,369,694 +2.43(+1.38%)
Apr 02, 2018 179.74 180.22 173.64 176.36 1,487,126 -4.19(-2.32%)
Mar 29, 2018 180.55 180.55 180.55 0 +3.57(+2.02%)
Mar 28, 2018 178.01 179.38 174.64 176.97 1,230,764 -0.56(-0.31%)
Mar 27, 2018 181.79 182.57 176.33 177.53 2,252,401 -3.22(-1.78%)
Mar 26, 2018 179.40 182.14 177.79 180.75 1,979,148 +4.53(+2.57%)
Mar 23, 2018 179.51 180.84 175.99 176.23 1,320,662 -2.45(-1.37%)
Mar 22, 2018 181.47 182.60 178.54 178.68 1,368,460 -4.47(-2.44%)
Mar 21, 2018 185.34 185.90 183.10 183.15 1,557,509 -1.74(-0.94%)
Mar 20, 2018 181.24 185.58 180.19 184.88 1,364,539 +4.91(+2.73%)
Mar 19, 2018 181.75 182.97 179.22 179.97 1,227,997 -1.95(-1.07%)
Mar 16, 2018 182.44 184.24 181.38 181.92 1,943,586 -0.19(-0.10%)
Mar 15, 2018 182.09 183.50 180.90 182.11 752,102 +0.31(+0.17%)
Mar 14, 2018 185.11 181.39 181.79 1,012,054 -3.32(-1.79%)
Mar 13, 2018 186.40 186.88 184.58 185.11 1,621,383 -0.07(-0.04%)
Mar 12, 2018 183.46 185.89 183.21 185.18 1,491,328 +0.94(+0.51%)
Mar 09, 2018 183.26 185.30 182.41 184.23 3,783,143 +2.33(+1.28%)
Mar 08, 2018 179.55 182.09 179.12 181.91 2,875,762 +2.65(+1.48%)
Mar 07, 2018 176.78 179.26 2,162,632 -1.22(-0.68%)
Mar 06, 2018 180.21 180.87 177.93 180.48 898,335 +0.59(+0.33%)
Mar 05, 2018 177.09 180.49 175.80 179.90 913,066 +1.28(+0.71%)
Mar 02, 2018 177.52 179.14 175.37 178.62 1,187,352 -0.47(-0.26%)
Mar 01, 2018 180.62 182.37 177.32 179.09 1,836,424 -2.15(-1.19%)
Feb 28, 2018 183.32 185.15 181.17 181.25 1,331,092 -1.27(-0.69%)
Feb 27, 2018 182.65 184.72 182.09 182.51 1,352,920 -0.15(-0.08%)
Feb 26, 2018 181.87 182.70 180.92 182.66 1,375,674 +1.54(+0.85%)
Feb 23, 2018 177.88 181.35 177.51 181.12 1,179,768 +4.08(+2.31%)
Feb 22, 2018 177.04 1,091,543 +0.25(+0.14%)
Feb 21, 2018 176.81 180.22 176.74 176.79 1,269,891 -0.30(-0.17%)
Feb 20, 2018 177.59 179.52 176.39 177.09 995,475 -1.30(-0.73%)
Feb 16, 2018 178.39 178.39 178.39 0 +0.34(+0.19%)
Feb 15, 2018 176.52 178.35 174.08 178.05 1,623,910 +2.72(+1.55%)
Feb 14, 2018 170.77 175.66 169.91 175.33 1,663,245 +3.85(+2.25%)
Feb 13, 2018 169.08 171.92 169.08 171.47 1,589,370 +1.49(+0.88%)
Feb 12, 2018 169.64 172.83 167.89 169.98 1,829,190 +2.69(+1.61%)
Feb 09, 2018 164.93 168.57 160.27 167.29 2,532,705 +3.95(+2.42%)
Feb 08, 2018 172.28 174.52 163.19 163.34 2,812,866 -8.84(-5.13%)
Feb 07, 2018 169.44 174.00 164.95 172.18 2,552,910 +2.57(+1.52%)
Feb 06, 2018 156.40 170.59 156.39 169.60 5,923,350 +7.42(+4.57%)
Feb 05, 2018 166.85 168.15 158.96 162.19 1,681,120 -4.94(-2.96%)
Feb 02, 2018 171.10 171.40 167.11 167.13 1,187,155 -4.40(-2.57%)
Feb 01, 2018 170.02 172.45 169.64 171.53 1,169,436 +0.85(+0.50%)
Jan 31, 2018 170.43 171.95 170.31 170.68 1,319,654 +0.72(+0.42%)
Jan 30, 2018 170.39 172.08 169.64 169.96 1,294,104 -0.66(-0.39%)
Jan 29, 2018 173.22 174.68 170.52 170.62 1,130,666 -2.60(-1.50%)
Jan 26, 2018 172.29 173.61 171.15 173.22 1,157,830 +1.80(+1.05%)
Jan 25, 2018 173.06 174.14 171.15 171.42 794,286 -1.15(-0.67%)
Jan 24, 2018 172.62 173.88 171.47 172.57 771,889 +0.17(+0.10%)
Jan 23, 2018 171.75 173.10 170.75 172.40 823,561 +0.73(+0.43%)
Jan 22, 2018 170.85 171.69 169.44 171.67 926,699 +0.95(+0.56%)
Jan 19, 2018 169.55 171.71 167.97 170.72 1,154,775 +2.36(+1.40%)
Jan 18, 2018 166.30 169.33 166.30 168.36 1,177,356 +1.74(+1.05%)
Jan 17, 2018 166.61 167.11 164.88 166.62 1,108,208 +0.91(+0.55%)
Jan 16, 2018 167.86 168.34 165.01 165.71 892,492 -1.71(-1.02%)
Jan 12, 2018 167.42 167.42 167.42 0 +1.17(+0.70%)
Jan 11, 2018 165.83 166.34 164.44 166.25 757,742 +0.74(+0.45%)
Jan 10, 2018 167.16 167.16 164.94 165.51 992,929 -1.54(-0.92%)
Jan 09, 2018 167.13 168.23 166.37 167.04 961,584 +0.06(+0.03%)
Jan 08, 2018 165.42 167.23 165.06 166.99 1,006,154 +1.40(+0.84%)
Jan 05, 2018 163.59 165.68 163.59 165.59 730,907 +2.19(+1.34%)
Jan 04, 2018 161.44 164.00 161.43 163.40 771,839 +2.41(+1.50%)
Jan 03, 2018 158.58 161.34 158.29 160.99 857,753 +2.54(+1.61%)
Jan 02, 2018 159.97 160.50 158.32 158.45 999,330 -1.21(-0.76%)
Dec 29, 2017 159.65 159.65 159.65 0 -0.42(-0.26%)
Dec 28, 2017 159.74 160.15 158.90 160.08 419,013 +0.42(+0.27%)
Dec 27, 2017 158.29 160.12 158.11 159.65 704,659 +1.87(+1.18%)
Dec 26, 2017 158.61 159.05 157.08 157.79 587,474 -0.39(-0.24%)
Dec 22, 2017 159.52 159.88 157.99 158.17 928,121 -0.90(-0.56%)
Dec 21, 2017 160.62 161.40 158.88 159.07 744,393 -1.16(-0.72%)
Dec 20, 2017 161.24 162.40 159.69 160.23 1,476,132 -1.88(-1.16%)
Dec 19, 2017 161.56 162.30 160.73 162.10 1,079,611 +1.03(+0.64%)
Dec 18, 2017 159.74 161.53 159.43 161.08 1,346,146 +1.75(+1.10%)
Dec 15, 2017 159.18 160.15 158.77 159.32 1,818,468 +1.38(+0.87%)
Dec 14, 2017 159.28 160.22 157.82 157.95 1,327,090 -1.34(-0.84%)
Dec 13, 2017 162.61 163.25 159.22 159.28 2,193,039 -3.36(-2.06%)
Dec 12, 2017 162.64 164.05 161.59 162.64 1,414,655 +0.82(+0.51%)
Dec 11, 2017 161.43 162.39 160.81 161.82 1,232,519 +0.46(+0.29%)
Dec 08, 2017 160.24 161.36 159.65 161.36 989,687 +1.58(+0.99%)
Dec 07, 2017 158.54 160.15 158.11 159.78 577,974 +0.86(+0.54%)
Dec 06, 2017 158.37 159.65 158.12 158.92 707,085 +0.69(+0.43%)
Dec 05, 2017 158.37 161.25 157.86 158.23 1,119,425 +0.41(+0.26%)
Dec 04, 2017 157.75 157.75 152.91 157.82 1,287,983 +1.22(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.