S&P Global Inc. (SPGI)
NYSE: SPGI · Real-Time Price · USD
546.35
+0.92 (0.17%)
At close: Jan 16, 2026, 4:00 PM EST
549.00
+2.65 (0.49%)
After-hours: Jan 16, 2026, 7:30 PM EST
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 545.31 | 548.83 | 543.11 | 546.35 | 546.35 | 0.17% | 1,612,542 |
| Jan 15, 2026 | 541.87 | 552.25 | 541.87 | 545.43 | 545.43 | 0.08% | 1,522,187 |
| Jan 14, 2026 | 540.02 | 546.99 | 539.70 | 545.00 | 545.00 | 0.52% | 1,143,195 |
| Jan 13, 2026 | 544.93 | 545.58 | 536.35 | 542.16 | 542.16 | -0.43% | 1,368,283 |
| Jan 12, 2026 | 541.00 | 544.57 | 538.59 | 544.48 | 544.48 | 0.47% | 1,034,322 |
| Jan 9, 2026 | 543.82 | 547.33 | 541.63 | 541.94 | 541.94 | 0.07% | 1,161,783 |
| Jan 8, 2026 | 537.41 | 545.74 | 535.95 | 541.56 | 541.56 | 0.76% | 1,283,778 |
| Jan 7, 2026 | 541.03 | 543.42 | 537.01 | 537.50 | 537.50 | -0.40% | 1,171,993 |
| Jan 6, 2026 | 533.86 | 541.76 | 532.14 | 539.65 | 539.65 | 1.27% | 1,421,519 |
| Jan 5, 2026 | 511.98 | 537.67 | 511.50 | 532.90 | 532.90 | 3.95% | 1,578,661 |
| Jan 2, 2026 | 521.81 | 524.55 | 511.31 | 512.66 | 512.66 | -1.90% | 1,635,774 |
| Dec 31, 2025 | 526.28 | 527.96 | 522.44 | 522.59 | 522.59 | -0.97% | 1,063,713 |
| Dec 30, 2025 | 527.80 | 531.99 | 526.96 | 527.69 | 527.69 | -0.45% | 907,294 |
| Dec 29, 2025 | 530.09 | 532.46 | 529.00 | 530.10 | 530.10 | 0.12% | 1,220,960 |
| Dec 26, 2025 | 524.72 | 529.64 | 524.72 | 529.45 | 529.45 | 0.71% | 717,557 |
| Dec 24, 2025 | 525.57 | 527.58 | 524.20 | 525.74 | 525.74 | 0.11% | 443,633 |
| Dec 23, 2025 | 520.94 | 527.06 | 519.86 | 525.14 | 525.14 | 0.62% | 1,522,043 |
| Dec 22, 2025 | 510.21 | 524.64 | 509.92 | 521.90 | 521.90 | 1.81% | 1,415,616 |
| Dec 19, 2025 | 506.71 | 512.73 | 506.10 | 512.60 | 512.60 | 1.16% | 2,653,881 |
| Dec 18, 2025 | 510.84 | 515.87 | 505.98 | 506.71 | 506.71 | -0.76% | 1,567,115 |
| Dec 17, 2025 | 500.93 | 512.41 | 500.24 | 510.59 | 510.59 | 2.15% | 2,134,613 |
| Dec 16, 2025 | 499.70 | 503.49 | 495.00 | 499.86 | 499.86 | 0.05% | 2,368,529 |
| Dec 15, 2025 | 502.52 | 503.27 | 497.68 | 499.63 | 499.63 | -0.28% | 1,750,160 |
| Dec 12, 2025 | 498.56 | 503.91 | 498.08 | 501.03 | 501.03 | 0.70% | 1,463,248 |
| Dec 11, 2025 | 493.22 | 498.61 | 492.10 | 497.56 | 497.56 | 1.27% | 2,666,334 |
| Dec 10, 2025 | 490.88 | 492.85 | 485.26 | 491.32 | 491.32 | 0.12% | 1,634,840 |
| Dec 9, 2025 | 492.68 | 495.45 | 490.12 | 490.73 | 490.73 | -0.28% | 1,081,984 |
| Dec 8, 2025 | 496.72 | 497.28 | 489.49 | 492.10 | 492.10 | -1.29% | 1,463,989 |
| Dec 5, 2025 | 494.56 | 501.74 | 494.56 | 498.52 | 498.52 | 0.31% | 1,833,230 |
| Dec 4, 2025 | 499.11 | 502.10 | 494.60 | 496.99 | 496.99 | -0.58% | 935,474 |
| Dec 3, 2025 | 492.26 | 501.74 | 491.79 | 499.88 | 499.88 | 1.77% | 1,241,406 |
| Dec 2, 2025 | 494.91 | 496.55 | 490.81 | 491.21 | 491.21 | -0.82% | 1,190,800 |
| Dec 1, 2025 | 495.51 | 500.43 | 494.78 | 495.27 | 495.27 | -0.71% | 1,508,460 |
| Nov 28, 2025 | 497.95 | 500.18 | 495.66 | 498.83 | 498.83 | 0.65% | 749,592 |
| Nov 26, 2025 | 491.66 | 498.46 | 490.00 | 495.61 | 495.61 | 0.29% | 1,041,836 |
| Nov 25, 2025 | 490.32 | 496.54 | 489.24 | 494.19 | 494.19 | 1.01% | 1,136,590 |
| Nov 24, 2025 | 494.00 | 494.23 | 488.82 | 489.24 | 488.28 | -0.88% | 2,782,241 |
| Nov 21, 2025 | 494.07 | 497.00 | 490.35 | 493.60 | 492.63 | 0.55% | 1,905,015 |
| Nov 20, 2025 | 493.80 | 498.32 | 488.95 | 490.91 | 489.95 | 0.02% | 1,246,091 |
| Nov 19, 2025 | 490.75 | 493.00 | 487.92 | 490.80 | 489.84 | 0.11% | 1,533,744 |
| Nov 18, 2025 | 487.73 | 492.40 | 486.25 | 490.28 | 489.32 | 0.27% | 1,208,425 |
| Nov 17, 2025 | 492.50 | 493.51 | 487.62 | 488.95 | 487.99 | -1.00% | 1,880,355 |
| Nov 14, 2025 | 502.05 | 503.89 | 493.63 | 493.90 | 492.93 | -1.80% | 2,082,737 |
| Nov 13, 2025 | 491.64 | 506.27 | 491.64 | 502.96 | 501.97 | 1.44% | 1,963,089 |
| Nov 12, 2025 | 497.76 | 501.81 | 495.48 | 495.84 | 494.87 | -0.38% | 966,340 |
| Nov 11, 2025 | 495.00 | 498.66 | 493.55 | 497.73 | 496.75 | 0.79% | 1,130,630 |
| Nov 10, 2025 | 493.59 | 494.92 | 487.58 | 493.84 | 492.87 | -0.52% | 1,505,834 |
| Nov 7, 2025 | 488.45 | 496.42 | 486.00 | 496.42 | 495.45 | 1.31% | 1,704,540 |
| Nov 6, 2025 | 494.99 | 497.24 | 488.80 | 490.00 | 489.04 | -1.43% | 1,315,650 |
| Nov 5, 2025 | 496.53 | 500.37 | 494.95 | 497.10 | 496.12 | -0.42% | 1,567,813 |