ES&P Global Stock Price History, SPGI Historical Prices

Add to My Stocks
$149.97 $2.3 (1.51%) SPGI stock closing price Aug 17, 2017 (Closing)

ES&P Global stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with ES&P Global P/E ratio, and PS ratio. The ES&P Global stock price history chart shows that the stock price was at a high of 155.15 on 25 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-15151.27152.38150.57151.5084181117.706.72
2017-08-14149.19151.07149.19150.5495613217.596.68
2017-08-11149.05150.00148.28148.4195126017.346.58
2017-08-10150.28150.91148.31148.3490728317.336.58
2017-08-09147.71150.89147.07150.77147225117.616.69
2017-08-07151.56151.94150.74150.9577696317.636.70
2017-08-03151.68152.46151.53151.92132528617.756.74
2017-08-02154.38154.70151.12152.02193690417.766.74
2017-07-28153.47154.09152.29153.47101774317.936.81
2017-07-26155.30156.18154.40154.58109379018.456.91
2017-07-25157.43157.43154.63155.1582013118.516.94
2017-07-14149.22149.99148.59149.47135028917.846.69
2017-07-13149.35150.01148.29149.65141513917.866.69
2017-07-12148.48149.88148.02149.4497089417.836.68
2017-07-11148.31148.55146.96147.9080050617.656.61
2017-07-10148.55149.27148.04148.80123699817.766.66
2017-07-06147.27147.87145.75146.35101530317.466.55
2017-07-05146.07148.42146.07147.53124081817.616.60
2017-07-03146.42147.64145.72145.7259977717.396.52
2017-06-30146.38146.84145.71145.99193399617.426.53
2017-06-29149.11149.88145.87146.04140490417.436.53
2017-06-28146.90149.05146.58148.90108151517.776.66
2017-06-27146.71147.55145.56146.0983810117.436.53
2017-06-26147.17148.10146.17146.2783737117.466.54
2017-06-23145.78147.12145.16146.70151529117.516.56
2017-06-22145.23145.70144.68145.38132798417.356.50
2017-06-21147.22147.69144.80145.22162752117.336.50
2017-06-20149.37149.38146.86147.22133183817.576.58
2017-06-19149.58150.40148.82149.40116697117.836.68
2017-06-16148.83149.17147.85148.49132448217.726.64
2017-06-15146.89148.49146.26148.4485706017.716.64
2017-06-14146.46148.16146.21147.41113857017.596.59
2017-06-13145.90146.88144.81146.50113702517.486.55
2017-06-12146.39147.03144.35145.69129298717.396.52
2017-06-09145.70147.54144.79146.81106460617.526.57
2017-06-08146.00146.42144.90145.61142297517.386.51
2017-06-07144.37146.32144.10146.01133900717.426.53
2017-06-06144.00144.36143.40143.93105758417.186.44
2017-06-05144.19144.68143.76144.4058395317.236.46
2017-06-02144.06144.64143.08144.16117504117.206.45
2017-06-01143.21145.30143.09143.70179860217.156.43
2017-05-31140.83142.93140.54142.81143753017.046.39
2017-05-30140.04140.92139.76140.8163588716.806.30
2017-05-290.000.000.00140.210N/AN/A
2017-05-26140.63141.11139.79140.2197315116.736.27
2017-05-25139.91140.90139.83140.6950627916.796.29
2017-05-24138.27139.72137.77139.5175999416.656.24
2017-05-23138.58139.23137.66138.2081254316.496.18
2017-05-22138.43139.20138.22138.7860196816.566.21
2017-05-19137.69138.99137.04138.1475226516.486.18
2017-05-18136.62138.26136.22137.4590945116.406.15
2017-05-17137.97138.42136.49136.5698608216.306.11
2017-05-16138.38139.45137.89139.02109728416.596.22
2017-05-15136.86138.48136.58138.3866271716.516.19
2017-05-12136.92137.34136.37136.7072034516.316.11
2017-05-11137.30137.40136.49137.3472746816.396.14
2017-05-10136.93137.94136.49137.8778736616.456.17
2017-05-09136.81137.70136.81137.3185036816.396.14
2017-05-08137.48137.88136.43136.86111653916.336.12
2017-05-05136.56138.05136.32137.55105627416.416.15
2017-05-04135.95137.57135.52136.61200578516.306.11
2017-05-03135.08135.75134.66135.3675270116.156.05
2017-05-02134.85136.12134.85135.4695575216.176.06
2017-05-01134.61135.49134.12135.0294098216.116.04
2017-04-28134.51134.95133.95134.19142200616.016.00
2017-04-27134.67135.28134.24135.0983938416.126.04
2017-04-26135.97136.00134.17134.23111074816.026.00
2017-04-25134.39136.75132.81135.61201291217.066.20
2017-04-24133.29134.57132.66133.90204915316.846.12
2017-04-21131.90132.83131.39131.52127422116.546.01
2017-04-20130.84132.19130.84131.8798539216.596.03
2017-04-19131.08131.18130.31130.57100220415.585.84
2017-04-18130.13131.10129.78130.5279673815.585.84
2017-04-17129.42130.86129.19130.7682069615.605.85
2017-04-140.000.000.00128.280N/AN/A
2017-04-13128.53129.26128.26128.2861039015.315.74
2017-04-12129.91129.91128.42128.9365009315.395.77
2017-04-11129.46129.61128.51129.2080662415.425.78
2017-04-10130.05130.34128.85129.5982147115.465.80
2017-04-07129.72130.58129.38130.0597692515.525.82
2017-04-06130.05130.66129.17129.9689580915.515.81
2017-04-05129.46131.64128.50130.17149426215.535.82
2017-04-04128.87128.98127.60128.82136538515.375.76
2017-04-03130.48131.72128.66129.35162813815.445.79
2017-03-31129.16131.52128.88130.74140804615.605.85
2017-03-30128.32129.50128.05129.4064194315.445.79
2017-03-29128.61128.69127.75128.3177420315.315.74
2017-03-28128.31129.22127.84128.7277496115.365.76
2017-03-27128.54129.08127.97128.45114776115.335.75
Get more Data

ES&P Global Stock Chart

View SPGI PE ratio, PS ratio stocks charts and compare with peers.
SPGI Chart
Note: Compare ES&P Global stock price history with the index and industry peers.

ES&P Global Historical Prices: Past 5 years

Max Stock Price 155.15 Jul 25,2017
Min Stock Price 42.67 Feb 08,2013
Avg Stock Price 90.57

ES&P Global Historical PE ratio: Past 5 years

Max PE Ratio 526.32 Dec 29,2015
Min PE Ratio 14.13 Feb 08,2013
Avg PE Ratio 48.82

ES&P Global Historical PS ratio: Past 5 years

Max PS Ratio 6.94 Jul 25,2017
Min PS Ratio 1.87 Feb 08,2013
Avg PS Ratio 4.52

SPGI Industry Peers

Company Price Change (%)
Recruit Hldgs (RCRRF)19.540 (0%)
Experian (EXPGY)19.730.01 (0.05%)
Moody's (MCO)130.221.87 (1.42%)
Equifax (EFX)140.632.37 (1.66%)
Morningstar (MORN)82.520.52 (0.63%)
Dun & Bradstreet (DNB)113.440.58 (0.51%)
Cme Group (CME)125.360.86 (0.68%)

ES&P Global historical quotes helps an investor analyze a company's history and do ES&P Global stock analysis . ES&P Global stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. SPGI saw an opening price of 151.53, and a closing price of 149.97 on 17 Aug, 2017. ES&P Global historical P/S ratio was at a high of 6.94 on 25 Jul, 2017 and a low of 0.85 on 09 Mar, 2009. .