ES&P Global Stock Price History, SPGI Historical Prices

Add to My Stocks
$206.67 $0.36 (0.17%) SPGI stock closing price Jun 21, 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 $208.68 on Jun 15, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 208.11 208.8 206.15 206.31 676,989 33.38 8.43
2018-06-19 206.11 207.32 205.13 207.24 830,997 33.53 8.47
2018-06-18 207.3 208.01 205.58 207.6 890,481 33.59 8.48
2018-06-15 206.23 208.81 205.84 208.68 1,783,274 33.77 8.53
2018-06-14 208.79 208.98 206.29 207.29 893,970 33.54 8.47
2018-06-13 207.45 208.77 207.05 207.35 1,050,952 33.55 8.47
2018-06-12 208.5 208.81 206.39 207.49 1,816,431 33.57 8.48
2018-06-11 207.2 208.57 206.66 207.42 1,749,252 33.56 8.47
2018-06-08 205.69 206.79 204.55 206.47 1,054,690 33.41 8.44
2018-06-07 205.97 206.35 204.09 205.31 1,884,726 33.22 8.39
2018-06-06 203.85 206.27 203.26 206.19 1,052,616 33.36 8.42
2018-06-05 201.22 203.97 201.06 203.36 1,698,182 32.91 8.31
2018-06-04 201.35 201.82 200.64 201.45 1,344,065 32.6 8.23
2018-06-01 199.87 201.55 198.71 200.32 2,027,787 32.41 8.18
2018-05-31 199.3 199.57 196.89 197.5 1,370,164 31.96 8.07
2018-05-30 198.82 200.38 197.81 199.52 876,997 32.29 8.15
2018-05-29 199.28 200.37 195.39 197.2 1,363,559 31.91 8.06
2018-05-25 198.78 200.61 198.19 200.36 824,665 32.42 8.19
2018-05-24 201.01 202.75 198.07 199.82 1,275,709 32.33 8.16
2018-05-23 199.26 201.01 198.79 200.94 1,260,479 32.52 8.21
2018-05-22 200.89 201.5 198.99 200.03 1,006,075 32.37 8.17
2018-05-21 198.49 201.18 198.49 200.62 1,000,997 32.46 8.2
2018-05-18 197.67 198.86 197.02 197.92 1,627,861 32.03 8.09
2018-05-17 198.45 198.82 196.72 197.66 849,978 31.98 8.08
2018-05-16 197.47 199.16 196.79 198.18 1,070,307 32.07 8.1
2018-05-15 198.44 198.64 196.65 198.39 1,069,248 32.1 8.11
2018-05-14 200.75 201.19 197.67 199.07 934,252 32.21 8.13
2018-05-11 200.28 201.44 199.41 199.99 928,888 32.36 8.17
2018-05-10 198.18 201.2 197.76 200.63 1,153,368 32.46 8.2
2018-05-09 194.89 198.19 193.54 197.41 1,021,222 31.94 8.07
2018-05-08 193.93 194.88 192.37 194.83 1,571,665 31.53 7.96
2018-05-07 192.79 194.07 192.41 193.38 641,868 31.29 7.9
2018-05-04 188.62 192.9 187.69 192.17 779,989 31.1 7.85
2018-05-03 187.66 189.85 185.11 189.63 1,670,119 30.68 7.75
2018-05-02 189.3 190.72 187.85 187.98 1,228,175 30.42 7.68
2018-05-01 189 190.24 188.22 190.03 940,450 30.75 7.76
2018-04-30 188.65 190.83 188.18 188.6 1,562,005 30.52 7.71
2018-04-27 190.51 190.71 186.9 187.07 1,436,560 30.27 7.64
2018-04-26 186.06 192.28 184.55 190.25 2,186,100 32.92 7.98
2018-04-25 188.12 190.67 186.36 189.58 1,543,584 32.8 7.95
2018-04-24 193.02 193.67 187.8 189.07 1,612,350 32.71 7.93
2018-04-23 193.11 193.97 191.27 192.05 1,496,407 33.23 8.06
2018-04-20 194.11 194.87 191.91 192.96 1,208,823 33.38 8.1
2018-04-19 194.58 195.18 193.01 193.94 699,569 33.55 8.14
2018-04-18 194.21 195.56 193.31 194.67 706,873 33.68 8.17
2018-04-17 193.42 194.85 192.92 193.95 847,440 33.56 8.14
2018-04-16 192.5 193.04 190.8 191.66 909,488 33.16 8.04
2018-04-13 192.17 193.39 189.67 190.76 882,193 33 8
2018-04-12 191.12 193.29 190.38 192.17 926,089 33.25 8.06
2018-04-11 190.06 190.97 188.58 189.45 744,603 32.78 7.95
2018-04-10 192.07 192.74 188.78 191.51 924,578 33.13 8.03
2018-04-09 188.39 191.26 187.62 187.77 2,833,077 32.49 7.88
2018-04-06 187.42 189.69 185.53 187.32 976,370 32.41 7.86
2018-04-05 190.85 191.5 189.21 189.74 1,045,205 32.83 7.96
2018-04-04 186.36 190.19 185.8 189.46 1,327,446 32.78 7.95
2018-04-03 187.09 189.35 185.99 189.2 1,294,329 32.73 7.94
2018-04-02 190.2 190.71 183.75 186.63 1,405,299 32.29 7.83
2018-03-30 0 0 0 191.06 0 - -
2018-03-29 188.37 191.82 187.32 191.06 1,473,876 33.06 8.02
2018-03-28 188.38 189.84 184.81 187.28 1,163,043 32.4 7.86
2018-03-27 192.38 193.2 186.6 187.87 2,128,466 32.5 7.88
2018-03-26 189.85 192.75 188.14 191.28 1,870,249 33.09 8.02
2018-03-23 189.96 191.37 186.24 186.49 1,247,995 32.27 7.82
2018-03-22 192.04 193.23 188.94 189.08 1,293,163 32.71 7.93
2018-03-21 196.13 196.72 193.76 193.81 1,471,810 33.53 8.13
2018-03-20 191.79 196.39 190.68 195.65 1,289,458 33.85 8.21
2018-03-19 192.33 193.62 189.65 190.45 1,160,429 32.95 7.99
2018-03-16 193.06 194.97 191.94 192.51 1,836,643 33.31 8.08
2018-03-15 192.69 194.18 191.41 192.71 710,719 33.34 8.08
2018-03-14 196.47 197.44 191.95 192.38 956,368 33.28 8.07
2018-03-13 197.25 197.76 195.33 195.89 1,532,169 33.89 8.22
2018-03-12 194.14 196.72 193.88 195.96 1,409,270 33.9 8.22
2018-03-09 193.93 196.14 193.03 194.96 3,574,981 33.73 8.18
2018-03-08 190 192.69 189.56 192.5 2,717,604 33.3 8.08
2018-03-07 189 190.11 187.07 189.7 2,043,637 32.82 7.96
2018-03-06 190.7 191.4 188.29 190.99 868,334 33.04 8.01
2018-03-05 187.4 191 186.04 190.37 862,826 32.94 7.99
2018-03-02 187.86 189.57 185.58 189.02 1,121,238 32.7 7.93
2018-03-01 191.14 192.99 187.65 189.52 1,735,409 32.79 7.95
2018-02-28 194 195.93 191.72 191.8 1,257,851 33.18 8.05
2018-02-27 193.29 195.47 192.69 193.14 1,278,478 33.42 8.1
2018-02-26 192.46 193.34 191.45 193.3 1,299,983 33.44 8.11
2018-02-23 188.24 191.91 187.85 191.67 1,114,853 33.16 8.04
2018-02-22 188.21 189.34 187.07 187.85 1,028,737 32.5 7.88
2018-02-21 187.6 191.22 187.53 187.58 1,196,823 32.45 7.87
2018-02-20 188.43 190.48 187.16 187.9 938,197 32.51 7.88
2018-02-19 0 0 0 189.28 0 - -
2018-02-16 188.8 190.99 188.02 189.28 1,302,233 32.75 7.94
2018-02-15 187.3 189.24 184.71 188.92 1,530,472 32.69 7.93
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 Price208.68Jun 15,2018
Min Stock Price53.04Jun 25,2013
Avg Stock Price111.52

ES&P Global Historical PE ratio: Past 5 years

Max PE Ratio526.32Dec 29,2015
Min PE Ratio14.37Jun 25,2013
Avg PE Ratio47.31

ES&P Global Historical PS ratio: Past 5 years

Max PS Ratio8.53Jun 15,2018
Min PS Ratio2.52Jun 25,2013
Avg PS Ratio5.39

SPGI Industry Peers

Company Price Change (%)
Recruit Hldgs (RCRRF)28.50.42 (1.45%)
Experian (EXPGY)24.350.37 (1.5%)
Morningstar (MORN)133.520.56 (0.42%)
Dun & Bradstreet (DNB)125.920.76 (0.6%)
Cme Group (CME)168.221.01 (0.6%)
Thomson Reuters (TRI)40.490.07 (0.17%)
Markit (INFO)50.780.45 (0.88%)

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 $206.42, and a closing price of $206.67 on Jun 21, 2018. The company's P/S ratio was at a high of 8.53 on Jun 15, 2018 according to our ES&P Global stock history data.