S&P Global Inc. (SPGI)
NYSE: SPGI · Real-Time Price · USD
506.94
-0.67 (-0.13%)
May 9, 2025, 10:29 AM - Market open
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 507.73 | 514.78 | 507.23 | 507.61 | 507.61 | 0.38% | 870,243 |
| May 7, 2025 | 502.24 | 507.58 | 500.50 | 505.71 | 505.71 | 0.78% | 1,064,553 |
| May 6, 2025 | 500.95 | 506.00 | 500.07 | 501.81 | 501.81 | -0.81% | 775,305 |
| May 5, 2025 | 504.68 | 512.00 | 502.29 | 505.90 | 505.90 | -0.14% | 993,883 |
| May 2, 2025 | 503.52 | 509.79 | 502.86 | 506.62 | 506.62 | 1.54% | 892,290 |
| May 1, 2025 | 498.90 | 506.28 | 497.34 | 498.93 | 498.93 | -0.22% | 1,583,148 |
| Apr 30, 2025 | 488.90 | 502.40 | 483.13 | 500.05 | 500.05 | 1.69% | 2,427,219 |
| Apr 29, 2025 | 486.44 | 495.78 | 482.66 | 491.76 | 491.76 | 2.58% | 1,886,334 |
| Apr 28, 2025 | 480.00 | 484.03 | 473.72 | 479.37 | 479.37 | -0.13% | 1,531,262 |
| Apr 25, 2025 | 480.76 | 482.19 | 476.14 | 480.00 | 480.00 | -0.26% | 979,068 |
| Apr 24, 2025 | 472.74 | 482.04 | 470.72 | 481.26 | 481.26 | 2.35% | 1,228,323 |
| Apr 23, 2025 | 475.50 | 484.27 | 467.30 | 470.23 | 470.23 | 0.82% | 1,232,157 |
| Apr 22, 2025 | 450.74 | 466.98 | 450.28 | 466.42 | 466.42 | 3.88% | 1,240,275 |
| Apr 21, 2025 | 460.00 | 460.22 | 444.06 | 448.99 | 448.99 | -3.00% | 1,639,998 |
| Apr 17, 2025 | 466.16 | 467.54 | 461.03 | 462.88 | 462.88 | -0.24% | 913,064 |
| Apr 16, 2025 | 469.20 | 471.95 | 460.00 | 463.98 | 463.98 | -1.43% | 831,043 |
| Apr 15, 2025 | 472.54 | 475.82 | 470.03 | 470.71 | 470.71 | -0.19% | 1,086,183 |
| Apr 14, 2025 | 472.18 | 475.00 | 468.46 | 471.59 | 471.59 | 1.39% | 825,361 |
| Apr 11, 2025 | 456.03 | 466.90 | 450.78 | 465.14 | 465.14 | 1.61% | 1,045,276 |
| Apr 10, 2025 | 471.06 | 471.06 | 447.48 | 457.76 | 457.76 | -3.42% | 1,685,316 |
| Apr 9, 2025 | 435.00 | 475.94 | 428.00 | 473.99 | 473.99 | 7.36% | 2,733,391 |
| Apr 8, 2025 | 462.90 | 470.39 | 434.74 | 441.50 | 441.50 | 0.73% | 2,265,937 |
| Apr 7, 2025 | 442.84 | 460.82 | 427.14 | 438.31 | 438.31 | -2.92% | 3,184,895 |
| Apr 4, 2025 | 477.28 | 479.00 | 450.72 | 451.50 | 451.50 | -7.74% | 1,961,594 |
| Apr 3, 2025 | 498.13 | 507.97 | 488.57 | 489.38 | 489.38 | -4.79% | 1,517,169 |
| Apr 2, 2025 | 505.76 | 514.91 | 505.26 | 513.98 | 513.98 | 0.63% | 864,036 |
| Apr 1, 2025 | 504.07 | 512.44 | 503.03 | 510.78 | 510.78 | 0.53% | 980,730 |
| Mar 31, 2025 | 501.59 | 510.58 | 497.90 | 508.10 | 508.10 | 1.11% | 1,420,637 |
| Mar 28, 2025 | 507.77 | 510.94 | 501.81 | 502.51 | 502.51 | -1.21% | 1,140,717 |
| Mar 27, 2025 | 507.43 | 511.66 | 504.89 | 508.64 | 508.64 | 0.17% | 821,206 |
| Mar 26, 2025 | 512.40 | 514.67 | 505.16 | 507.80 | 507.80 | -1.04% | 1,053,914 |
| Mar 25, 2025 | 508.31 | 514.36 | 506.00 | 513.16 | 513.16 | 1.83% | 1,351,305 |
| Mar 24, 2025 | 503.11 | 507.69 | 501.10 | 503.94 | 503.94 | 1.22% | 1,560,708 |
| Mar 21, 2025 | 494.12 | 498.04 | 492.15 | 497.88 | 497.88 | 0.14% | 2,603,919 |
| Mar 20, 2025 | 495.02 | 499.29 | 493.17 | 497.20 | 497.20 | 0.40% | 1,342,083 |
| Mar 19, 2025 | 490.60 | 497.70 | 490.13 | 495.22 | 495.22 | 0.98% | 1,224,199 |
| Mar 18, 2025 | 493.21 | 496.60 | 484.78 | 490.39 | 490.39 | -0.78% | 1,469,851 |
| Mar 17, 2025 | 487.58 | 496.24 | 485.45 | 494.27 | 494.27 | 1.60% | 1,168,366 |
| Mar 14, 2025 | 481.95 | 486.96 | 478.58 | 486.49 | 486.49 | 1.38% | 1,427,809 |
| Mar 13, 2025 | 478.23 | 481.79 | 475.11 | 479.85 | 479.85 | 0.33% | 1,760,762 |
| Mar 12, 2025 | 483.71 | 487.22 | 474.04 | 478.26 | 478.26 | -0.36% | 1,677,766 |
| Mar 11, 2025 | 490.00 | 490.94 | 479.49 | 480.00 | 480.00 | -1.72% | 1,859,323 |
| Mar 10, 2025 | 489.47 | 495.26 | 483.68 | 488.39 | 488.39 | -1.73% | 1,821,765 |
| Mar 7, 2025 | 509.76 | 512.47 | 487.56 | 497.00 | 497.00 | -3.35% | 1,911,539 |
| Mar 6, 2025 | 517.00 | 521.46 | 509.20 | 514.21 | 514.21 | -1.66% | 1,470,192 |
| Mar 5, 2025 | 517.01 | 526.78 | 515.08 | 522.90 | 522.90 | 1.18% | 1,645,633 |
| Mar 4, 2025 | 527.07 | 529.02 | 514.75 | 516.81 | 516.81 | -2.36% | 1,404,514 |
| Mar 3, 2025 | 533.74 | 537.55 | 527.29 | 529.31 | 529.31 | -0.83% | 1,834,255 |
| Feb 28, 2025 | 530.19 | 534.19 | 525.24 | 533.74 | 533.74 | 1.60% | 1,639,036 |
| Feb 27, 2025 | 530.41 | 534.40 | 522.83 | 525.36 | 525.36 | -0.73% | 1,036,213 |