ES&P Global Stock Price History, SPGI Historical Prices

Add to My Stocks
$189.28 $0.36 (0.19%) SPGI stock closing price Feb 16, 2018 (Closing)

The 10 year data of ES&P Global stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with ES&P Global price earnings ratio, and the price to sales ratio are available in this historical stock price data. The ES&P Global stock price history chart shows that the stock price was at a high of $189.28 on Feb 16, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 188.8 190.99 188.02 189.28 1,301,048 32.75 7.94
2018-02-15 187.3 189.24 184.71 188.92 1,529,749 32.69 7.93
2018-02-14 181.2 186.39 179.98 186.03 1,567,544 32.19 7.8
2018-02-13 179.4 182.42 179.4 181.94 1,498,600 31.48 7.63
2018-02-12 180 183.38 178.14 180.36 1,723,941 31.2 7.57
2018-02-09 175 178.86 170.05 177.5 2,386,976 26.07 7.72
2018-02-08 182.8 185.17 173.15 173.31 2,651,049 25.45 7.54
2018-02-07 179.79 185.38 175.02 182.69 2,406,013 26.83 7.95
2018-02-06 165.95 181 165.94 179.96 5,581,439 26.43 7.83
2018-02-05 177.04 178.42 164.99 166.36 2,491,148 24.43 7.24
2018-02-02 181.55 181.86 177.31 177.33 1,118,848 26.04 7.71
2018-02-01 180.4 182.98 179.42 182 1,102,148 26.73 7.92
2018-01-31 180.83 182.45 180.71 181.1 1,243,723 26.59 7.88
2018-01-30 180.79 182.59 180 180.34 1,219,643 26.48 7.84
2018-01-29 183.8 185.34 180.93 181.04 1,065,609 26.58 7.87
2018-01-26 182.81 184.21 181.6 183.8 1,091,210 26.99 7.99
2018-01-25 183.63 184.77 181.6 181.89 748,584 26.71 7.91
2018-01-24 183.16 184.5 181.94 183.11 720,322 26.89 7.96
2018-01-23 182.23 183.67 181.17 182.93 776,175 26.86 7.96
2018-01-22 181.28 182.17 179.78 182.15 873,378 26.75 7.92
2018-01-19 179.9 182.24 178.23 181.14 1,088,331 26.6 7.88
2018-01-18 176.45 179.67 176.45 178.64 1,109,613 26.23 7.77
2018-01-17 176.78 177.31 174.95 176.79 1,044,440 25.96 7.69
2018-01-16 178.11 178.62 175.08 175.83 841,139 25.82 7.65
2018-01-10 177.37 178.04 175.01 175.61 935,797 25.79 7.64
2018-01-09 177.33 178.5 176.53 177.24 906,225 26.03 7.71
2018-01-08 175.52 177.44 175.13 177.18 883,802 26.02 7.71
2018-01-05 173.58 175.79 173.58 175.7 688,827 25.8 7.64
2018-01-04 171.3 174.01 171.29 173.38 727,429 25.46 7.54
2018-01-03 168.26 171.19 167.95 170.82 808,399 25.08 7.43
2018-01-02 169.74 170.3 167.99 168.12 941,830 24.69 7.31
2017-12-29 170.25 171.09 169.37 169.4 685,585 24.88 7.37
2017-12-28 169.49 169.93 168.6 169.85 395,004 24.94 7.39
2017-12-27 167.95 169.89 167.76 169.4 664,114 24.88 7.37
2017-12-26 168.29 168.76 166.67 167.42 553,672 24.58 7.28
2017-12-22 169.26 169.64 167.63 167.83 874,718 24.65 7.3
2017-12-21 170.43 171.25 168.58 168.78 701,562 24.78 7.34
2017-12-20 171.08 172.31 169.44 170.01 1,391,197 24.97 7.39
2017-12-19 171.42 172.21 170.54 172 1,016,378 25.26 7.48
2017-12-18 169.49 171.39 169.16 170.91 1,268,691 25.1 7.43
2017-12-15 168.9 169.99 168.46 169.05 1,713,836 24.82 7.35
2017-12-14 169 170 167.34 167.59 1,250,731 24.61 7.29
2017-12-13 173.22 173.22 168.94 169 2,066,854 24.82 7.35
2017-12-12 171.86 174.07 171.45 172.57 1,333,251 25.34 7.51
2017-12-11 171.28 172.3 170.63 171.7 1,161,602 25.21 7.47
2017-12-08 170.02 171.21 169.4 171.21 932,742 25.14 7.45
2017-12-07 168.22 169.93 167.76 169.53 544,716 24.89 7.37
2017-12-06 168.04 169.4 167.78 168.62 666,401 24.76 7.33
2017-12-05 168.04 171.1 167.5 167.89 1,055,015 24.65 7.3
2017-12-04 162.25 169 162.25 167.46 1,213,874 24.59 7.28
2017-12-01 165.26 166.56 162.3 166.17 1,053,521 24.4 7.23
2017-11-30 164.95 166.62 163.24 165.48 1,652,260 24.3 7.2
2017-11-29 166.22 167.87 163.64 164.73 1,070,580 24.19 7.17
2017-11-28 164.98 165.84 163.6 165.83 1,030,701 24.35 7.21
2017-11-27 163.81 164.79 163.54 164.4 675,555 24.14 7.15
2017-11-24 163.48 164.63 163.34 164.14 253,718 24.1 7.14
2017-11-23 0 0 0 163.22 0 - -
2017-11-22 164 164.55 162.66 163.22 563,553 23.97 7.1
2017-11-21 162.69 164.3 162.19 163.7 1,895,129 24.04 7.12
2017-11-20 161.15 162.92 160.56 162.19 1,054,723 23.82 7.05
2017-11-17 159.89 161.3 158.9 160.59 931,579 23.58 6.99
2017-11-16 158.94 161.58 158.94 160.1 1,092,191 23.51 6.96
2017-11-15 157.79 159.23 156.73 158.82 1,281,079 23.32 6.91
2017-11-14 157.64 159.92 156.94 159.3 941,146 23.39 6.93
2017-11-13 156.7 158.79 156.5 158.03 789,701 23.21 6.87
2017-11-10 157.7 157.89 156.72 156.94 679,643 23.05 6.83
2017-11-09 159.38 159.97 156.45 157.91 753,267 23.19 6.87
2017-11-08 158.62 160.5 157.85 160.06 1,051,565 23.5 6.96
2017-11-07 158.75 159.62 158.18 159.07 965,065 23.36 6.92
2017-11-06 158.07 159.6 157.47 158.64 1,011,118 23.3 6.9
2017-11-03 156.24 158.8 154.7 158.69 1,755,455 23.3 6.9
2017-11-02 156.2 156.92 155.34 155.5 1,289,476 22.83 6.76
2017-11-01 157.08 158.09 156.11 156.56 1,506,048 22.99 6.81
2017-10-31 156.53 157.76 153.25 156.47 2,757,936 22.98 6.81
2017-10-30 161.52 161.59 156.15 156.25 1,710,625 22.94 6.8
2017-10-27 164.78 164.83 161.8 162.16 1,707,842 23.81 7.05
2017-10-26 163.08 166.17 162.1 165 2,574,998 19.28 7.32
2017-10-25 161.9 162.29 160.18 160.92 1,246,383 18.8 7.14
2017-10-24 162.05 162.65 161.1 161.9 863,405 18.91 7.18
2017-10-23 162.34 163.11 161.52 162.1 647,894 18.94 7.19
2017-10-20 160.27 161.56 160.03 161.55 1,014,494 18.87 7.17
2017-10-19 160.48 160.95 158.93 159.44 1,406,127 18.63 7.07
2017-10-18 161.97 162.29 161.12 161.15 959,270 18.83 7.15
2017-10-17 162.76 162.87 161.14 161.68 857,861 18.89 7.17
2017-10-16 161.82 162.53 161.57 162.46 1,045,747 18.98 7.21
2017-10-13 161.28 162.96 160.55 161.82 990,611 18.9 7.18
2017-10-12 159.08 161.66 159.02 161.12 993,752 18.82 7.15
2017-10-11 158.97 159.19 158.01 159 1,821,018 18.58 7.05
2017-10-10 159.24 159.48 158.7 158.81 635,845 18.55 7.04
Get more Data

ES&P Global Stock History 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 Stock Price History: Past 5 years

Max Stock Price189.28Feb 16,2018
Min Stock Price44.95Feb 18,2013
Avg Stock Price101.94

ES&P Global Historical PE ratio: Past 5 years

Max PE Ratio526.32Dec 29,2015
Min PE Ratio14.37Jun 25,2013
Avg PE Ratio49.31

ES&P Global Historical PS ratio: Past 5 years

Max PS Ratio7.99Jan 26,2018
Min PS Ratio2.09Feb 25,2013
Avg PS Ratio5.01

SPGI Industry Peers

Company Price Change (%)
Recruit Hldgs (RCRRF)24.70.33 (1.35%)
Experian (EXPGY)21.910.02 (0.09%)
Morningstar (MORN)96.550.48 (0.5%)
Dun & Bradstreet (DNB)121.160.59 (0.49%)
Cme Group (CME)162.382.73 (1.65%)
Thomson Reuters (TRI)40.130.05 (0.12%)
Markit (INFO)46.770.23 (0.49%)

ES&P Global share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in ES&P Global stock analysis. The price and volume changes on a daily basis is provided in the ES&P Global stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SPGI stock saw an opening price of $188.8, and a closing price of $189.28 on Feb 16, 2018. The company's P/S ratio was at a high of 7.99 on Jan 26, 2018 according to our ES&P Global stock history data.