S&P Global Inc. (SPGI)
NYSE: SPGI · Real-Time Price · USD
512.72
+1.02 (0.20%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 511.60 | 516.68 | 511.19 | 512.72 | 512.72 | 0.20% | 806,724 |
| Sep 26, 2024 | 513.24 | 515.93 | 509.26 | 511.70 | 511.70 | -0.61% | 1,209,354 |
| Sep 25, 2024 | 519.51 | 522.06 | 513.16 | 514.82 | 514.82 | -0.64% | 931,132 |
| Sep 24, 2024 | 517.28 | 519.51 | 513.01 | 518.11 | 518.11 | -0.57% | 1,070,887 |
| Sep 23, 2024 | 520.02 | 527.84 | 518.12 | 521.08 | 521.08 | -0.49% | 960,811 |
| Sep 20, 2024 | 523.39 | 525.23 | 520.00 | 523.67 | 523.67 | -0.10% | 1,814,714 |
| Sep 19, 2024 | 525.00 | 526.80 | 522.08 | 524.22 | 524.22 | 0.90% | 936,381 |
| Sep 18, 2024 | 520.64 | 525.27 | 516.02 | 519.52 | 519.52 | -0.55% | 951,103 |
| Sep 17, 2024 | 525.10 | 525.83 | 517.58 | 522.38 | 522.38 | -0.95% | 1,124,036 |
| Sep 16, 2024 | 521.86 | 528.02 | 520.62 | 527.38 | 527.38 | 1.53% | 1,015,789 |
| Sep 13, 2024 | 522.00 | 524.14 | 518.07 | 519.45 | 519.45 | -0.11% | 1,148,777 |
| Sep 12, 2024 | 514.13 | 521.01 | 512.59 | 520.01 | 520.01 | 0.81% | 889,675 |
| Sep 11, 2024 | 516.95 | 517.71 | 504.50 | 515.81 | 515.81 | -0.80% | 1,176,131 |
| Sep 10, 2024 | 517.70 | 520.98 | 513.66 | 519.95 | 519.95 | 0.80% | 972,239 |
| Sep 9, 2024 | 514.79 | 519.87 | 513.55 | 515.83 | 515.83 | 1.02% | 937,916 |
| Sep 6, 2024 | 517.09 | 521.50 | 510.12 | 510.64 | 510.64 | -1.23% | 1,037,683 |
| Sep 5, 2024 | 514.80 | 518.59 | 513.72 | 517.00 | 517.00 | 0.72% | 1,171,677 |
| Sep 4, 2024 | 510.97 | 513.95 | 509.17 | 513.31 | 513.31 | 0.49% | 727,074 |
| Sep 3, 2024 | 514.98 | 517.46 | 506.99 | 510.80 | 510.80 | -0.48% | 1,059,363 |
| Aug 30, 2024 | 509.65 | 514.00 | 507.20 | 513.24 | 513.24 | 1.02% | 1,245,375 |
| Aug 29, 2024 | 506.42 | 511.88 | 505.01 | 508.05 | 508.05 | 0.55% | 1,096,285 |
| Aug 28, 2024 | 505.36 | 510.29 | 500.55 | 505.27 | 505.27 | -0.02% | 1,368,284 |
| Aug 27, 2024 | 500.33 | 506.79 | 499.63 | 505.39 | 505.39 | 0.67% | 1,123,390 |
| Aug 26, 2024 | 502.43 | 505.85 | 501.23 | 502.02 | 501.12 | 0.29% | 850,832 |
| Aug 23, 2024 | 500.48 | 502.73 | 497.80 | 500.59 | 499.69 | 0.37% | 679,849 |
| Aug 22, 2024 | 498.98 | 500.72 | 496.70 | 498.72 | 497.82 | -0.05% | 1,347,711 |
| Aug 21, 2024 | 497.86 | 499.29 | 495.46 | 498.98 | 498.08 | 0.22% | 857,178 |
| Aug 20, 2024 | 497.76 | 499.31 | 495.99 | 497.86 | 496.97 | 0.43% | 2,046,926 |
| Aug 19, 2024 | 491.89 | 495.90 | 491.89 | 495.74 | 494.85 | 0.99% | 972,861 |
| Aug 16, 2024 | 494.00 | 494.15 | 489.02 | 490.87 | 489.99 | -0.42% | 1,012,874 |
| Aug 15, 2024 | 494.02 | 497.47 | 491.58 | 492.93 | 492.04 | 0.06% | 778,515 |
| Aug 14, 2024 | 489.01 | 493.45 | 487.84 | 492.65 | 491.77 | 0.60% | 736,224 |
| Aug 13, 2024 | 488.56 | 491.16 | 486.30 | 489.69 | 488.81 | 1.08% | 639,981 |
| Aug 12, 2024 | 488.43 | 489.99 | 483.48 | 484.47 | 483.60 | -0.83% | 731,868 |
| Aug 9, 2024 | 488.00 | 490.20 | 485.52 | 488.51 | 487.63 | 0.27% | 611,235 |
| Aug 8, 2024 | 478.79 | 488.16 | 477.29 | 487.19 | 486.31 | 1.90% | 932,212 |
| Aug 7, 2024 | 483.81 | 490.43 | 477.42 | 478.12 | 477.26 | -0.28% | 1,305,967 |
| Aug 6, 2024 | 474.98 | 487.17 | 473.33 | 479.48 | 478.62 | 1.59% | 1,473,522 |
| Aug 5, 2024 | 477.33 | 477.89 | 467.69 | 471.99 | 471.14 | -2.89% | 1,562,642 |
| Aug 2, 2024 | 485.85 | 489.73 | 480.12 | 486.04 | 485.17 | -0.92% | 1,214,394 |
| Aug 1, 2024 | 489.91 | 491.60 | 486.14 | 490.53 | 489.65 | 1.20% | 1,049,106 |
| Jul 31, 2024 | 491.55 | 492.70 | 481.21 | 484.73 | 483.86 | -0.77% | 1,644,687 |
| Jul 30, 2024 | 495.60 | 502.95 | 480.65 | 488.51 | 487.63 | -0.27% | 1,400,000 |
| Jul 29, 2024 | 491.48 | 493.31 | 488.51 | 489.83 | 488.95 | - | 1,122,546 |
| Jul 26, 2024 | 486.70 | 492.67 | 484.70 | 489.82 | 488.94 | 1.34% | 823,325 |
| Jul 25, 2024 | 478.04 | 492.00 | 476.97 | 483.33 | 482.46 | 0.35% | 785,691 |
| Jul 24, 2024 | 494.90 | 496.58 | 480.21 | 481.66 | 480.79 | -2.80% | 1,091,192 |
| Jul 23, 2024 | 487.86 | 498.15 | 487.10 | 495.56 | 494.67 | 1.69% | 1,024,181 |
| Jul 22, 2024 | 484.93 | 487.98 | 481.98 | 487.32 | 486.44 | 1.56% | 1,094,720 |
| Jul 19, 2024 | 485.38 | 485.54 | 478.98 | 479.84 | 478.98 | -1.00% | 1,094,592 |
| Jul 18, 2024 | 487.89 | 491.49 | 484.15 | 484.69 | 483.82 | -1.06% | 1,250,271 |
| Jul 17, 2024 | 488.43 | 489.96 | 486.01 | 489.87 | 488.99 | 0.22% | 1,411,248 |
| Jul 16, 2024 | 484.50 | 488.85 | 482.74 | 488.79 | 487.91 | 1.29% | 1,215,164 |
| Jul 15, 2024 | 478.90 | 483.22 | 477.20 | 482.55 | 481.68 | 0.88% | 1,083,514 |
| Jul 12, 2024 | 474.71 | 481.17 | 474.00 | 478.32 | 477.46 | 1.08% | 1,355,550 |
| Jul 11, 2024 | 466.88 | 473.26 | 466.88 | 473.22 | 472.37 | 1.55% | 1,376,174 |
| Jul 10, 2024 | 461.35 | 466.06 | 458.40 | 466.00 | 465.16 | 1.24% | 1,233,385 |
| Jul 9, 2024 | 458.77 | 461.38 | 456.84 | 460.30 | 459.47 | 0.97% | 892,307 |
| Jul 8, 2024 | 454.24 | 457.06 | 453.52 | 455.89 | 455.07 | 0.58% | 833,067 |
| Jul 5, 2024 | 451.37 | 454.05 | 448.01 | 453.27 | 452.46 | 0.85% | 777,064 |
| Jul 3, 2024 | 449.86 | 451.64 | 448.57 | 449.44 | 448.63 | -0.22% | 462,147 |
| Jul 2, 2024 | 446.36 | 450.77 | 446.36 | 450.45 | 449.64 | 0.93% | 731,357 |
| Jul 1, 2024 | 448.38 | 451.11 | 444.09 | 446.32 | 445.52 | 0.07% | 1,079,599 |
| Jun 28, 2024 | 446.60 | 447.97 | 442.03 | 446.00 | 445.20 | -0.65% | 3,028,270 |
| Jun 27, 2024 | 450.00 | 450.98 | 446.45 | 448.91 | 448.10 | 0.12% | 1,100,954 |
| Jun 26, 2024 | 446.32 | 449.12 | 443.56 | 448.36 | 447.55 | -0.09% | 1,630,769 |
| Jun 25, 2024 | 445.79 | 449.24 | 442.77 | 448.78 | 447.97 | 0.86% | 999,134 |
| Jun 24, 2024 | 440.50 | 446.55 | 438.34 | 444.97 | 444.17 | 1.31% | 958,493 |
| Jun 21, 2024 | 438.68 | 440.23 | 436.00 | 439.22 | 438.43 | 0.12% | 1,367,436 |
| Jun 20, 2024 | 436.15 | 440.33 | 434.47 | 438.71 | 437.92 | 0.66% | 1,006,596 |
| Jun 18, 2024 | 434.04 | 436.21 | 431.40 | 435.85 | 435.07 | 0.59% | 983,460 |
| Jun 17, 2024 | 432.29 | 434.82 | 429.87 | 433.30 | 432.52 | -0.25% | 765,999 |
| Jun 14, 2024 | 434.73 | 436.00 | 429.88 | 434.40 | 433.62 | -0.64% | 789,413 |
| Jun 13, 2024 | 440.00 | 440.67 | 435.37 | 437.19 | 436.40 | -0.70% | 689,589 |
| Jun 12, 2024 | 434.20 | 441.81 | 432.11 | 440.25 | 439.46 | 2.67% | 1,219,007 |
| Jun 11, 2024 | 429.91 | 429.91 | 427.19 | 428.81 | 428.04 | -0.28% | 1,148,234 |
| Jun 10, 2024 | 427.66 | 430.26 | 425.49 | 430.00 | 429.23 | 0.29% | 694,665 |
| Jun 7, 2024 | 431.67 | 432.89 | 428.23 | 428.74 | 427.97 | -1.36% | 810,159 |
| Jun 6, 2024 | 437.38 | 438.95 | 434.10 | 434.66 | 433.88 | -0.37% | 613,128 |
| Jun 5, 2024 | 432.72 | 436.99 | 427.84 | 436.29 | 435.51 | 1.03% | 879,872 |
| Jun 4, 2024 | 428.99 | 433.42 | 427.27 | 431.84 | 431.06 | 0.60% | 657,559 |
| Jun 3, 2024 | 428.44 | 432.27 | 424.82 | 429.26 | 428.49 | 0.41% | 1,230,051 |
| May 31, 2024 | 421.98 | 427.71 | 419.49 | 427.51 | 426.74 | 1.40% | 1,849,656 |
| May 30, 2024 | 424.15 | 424.79 | 420.30 | 421.59 | 420.83 | -0.79% | 1,086,288 |
| May 29, 2024 | 426.27 | 428.39 | 424.09 | 424.96 | 424.20 | -1.40% | 870,962 |
| May 28, 2024 | 436.46 | 437.67 | 429.00 | 431.00 | 429.31 | -1.65% | 1,199,973 |
| May 24, 2024 | 437.90 | 439.90 | 435.01 | 438.24 | 436.52 | 0.45% | 661,893 |
| May 23, 2024 | 441.13 | 441.13 | 434.97 | 436.28 | 434.57 | -1.36% | 1,142,337 |
| May 22, 2024 | 439.84 | 442.62 | 438.57 | 442.30 | 440.56 | 0.55% | 922,680 |
| May 21, 2024 | 437.74 | 441.23 | 436.90 | 439.87 | 438.14 | 0.49% | 1,516,040 |
| May 20, 2024 | 439.54 | 441.57 | 437.00 | 437.74 | 436.02 | -0.94% | 1,080,006 |
| May 17, 2024 | 439.68 | 442.10 | 437.14 | 441.88 | 440.14 | 0.88% | 1,236,193 |
| May 16, 2024 | 435.86 | 440.86 | 432.33 | 438.02 | 436.30 | 0.53% | 1,105,952 |
| May 15, 2024 | 429.31 | 435.97 | 428.13 | 435.70 | 433.99 | 1.79% | 1,272,200 |
| May 14, 2024 | 428.01 | 429.74 | 420.37 | 428.03 | 426.35 | - | 1,692,636 |
| May 13, 2024 | 432.48 | 433.58 | 427.62 | 428.01 | 426.33 | -0.82% | 1,135,347 |
| May 10, 2024 | 433.75 | 435.26 | 431.14 | 431.57 | 429.87 | -0.17% | 859,036 |
| May 9, 2024 | 429.09 | 432.43 | 428.68 | 432.29 | 430.59 | 0.72% | 1,289,369 |
| May 8, 2024 | 428.40 | 430.40 | 427.47 | 429.21 | 427.52 | 0.15% | 748,992 |
| May 7, 2024 | 425.10 | 428.81 | 425.10 | 428.56 | 426.88 | 0.66% | 795,106 |