S&P Global Inc. (SPGI)
NYSE: SPGI · Real-Time Price · USD
517.22
-3.23 (-0.62%)
Jan 29, 2025, 4:00 PM EST - Market closed
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 519.15 | 522.13 | 515.45 | 517.22 | 517.22 | -0.62% | 912,119 |
| Jan 28, 2025 | 520.43 | 525.34 | 516.23 | 520.45 | 520.45 | -0.06% | 1,010,280 |
| Jan 27, 2025 | 511.17 | 522.10 | 507.58 | 520.75 | 520.75 | 1.36% | 994,677 |
| Jan 24, 2025 | 513.43 | 517.76 | 510.30 | 513.75 | 513.75 | 0.04% | 950,367 |
| Jan 23, 2025 | 509.24 | 513.80 | 505.99 | 513.54 | 513.54 | 0.50% | 911,093 |
| Jan 22, 2025 | 510.11 | 511.06 | 506.38 | 510.96 | 510.96 | 0.18% | 940,729 |
| Jan 21, 2025 | 505.62 | 510.17 | 504.28 | 510.05 | 510.05 | 1.63% | 1,295,915 |
| Jan 17, 2025 | 503.05 | 507.14 | 501.03 | 501.86 | 501.86 | -0.65% | 1,784,936 |
| Jan 16, 2025 | 499.77 | 506.11 | 496.94 | 505.16 | 505.16 | 1.74% | 1,215,783 |
| Jan 15, 2025 | 490.61 | 498.02 | 487.81 | 496.52 | 496.52 | 2.49% | 1,972,676 |
| Jan 14, 2025 | 484.82 | 486.99 | 482.43 | 484.47 | 484.47 | 0.39% | 1,548,708 |
| Jan 13, 2025 | 479.95 | 483.20 | 478.60 | 482.59 | 482.59 | -0.03% | 1,461,798 |
| Jan 10, 2025 | 489.12 | 491.35 | 481.25 | 482.72 | 482.72 | -2.65% | 1,189,377 |
| Jan 8, 2025 | 488.12 | 496.13 | 487.27 | 495.86 | 495.86 | 0.92% | 1,250,875 |
| Jan 7, 2025 | 493.43 | 497.01 | 488.47 | 491.35 | 491.35 | -0.57% | 1,544,886 |
| Jan 6, 2025 | 501.20 | 501.20 | 492.63 | 494.19 | 494.19 | -1.08% | 879,278 |
| Jan 3, 2025 | 498.40 | 502.83 | 495.77 | 499.57 | 499.57 | 0.82% | 1,386,630 |
| Jan 2, 2025 | 499.85 | 503.27 | 493.24 | 495.50 | 495.50 | -0.51% | 1,541,901 |
| Dec 31, 2024 | 498.73 | 500.93 | 495.71 | 498.03 | 498.03 | - | 705,671 |
| Dec 30, 2024 | 498.52 | 500.45 | 494.00 | 498.02 | 498.02 | -0.75% | 794,300 |
| Dec 27, 2024 | 501.91 | 506.56 | 499.46 | 501.80 | 501.80 | -0.59% | 671,869 |
| Dec 26, 2024 | 502.07 | 506.03 | 499.99 | 504.78 | 504.78 | 0.01% | 563,168 |
| Dec 24, 2024 | 499.79 | 504.75 | 498.22 | 504.75 | 504.75 | 1.30% | 432,247 |
| Dec 23, 2024 | 490.02 | 498.90 | 488.53 | 498.25 | 498.25 | 1.31% | 1,622,329 |
| Dec 20, 2024 | 485.00 | 494.82 | 483.92 | 491.81 | 491.81 | 1.08% | 2,543,587 |
| Dec 19, 2024 | 492.94 | 495.50 | 485.72 | 486.56 | 486.56 | -0.73% | 1,684,068 |
| Dec 18, 2024 | 500.15 | 506.09 | 489.69 | 490.13 | 490.13 | -2.07% | 1,440,015 |
| Dec 17, 2024 | 502.05 | 502.05 | 497.39 | 500.51 | 500.51 | -0.47% | 1,456,580 |
| Dec 16, 2024 | 506.52 | 510.00 | 502.19 | 502.86 | 502.86 | -0.57% | 1,402,391 |
| Dec 13, 2024 | 513.74 | 515.25 | 504.27 | 505.75 | 505.75 | -1.39% | 1,191,823 |
| Dec 12, 2024 | 516.66 | 518.64 | 512.82 | 512.87 | 512.87 | -0.66% | 838,807 |
| Dec 11, 2024 | 512.05 | 519.85 | 509.76 | 516.27 | 516.27 | 0.80% | 882,239 |
| Dec 10, 2024 | 513.63 | 514.50 | 509.41 | 512.15 | 512.15 | -0.23% | 1,369,574 |
| Dec 9, 2024 | 514.06 | 517.94 | 509.38 | 513.35 | 513.35 | -0.66% | 1,205,848 |
| Dec 6, 2024 | 514.25 | 520.58 | 513.13 | 516.77 | 516.77 | 0.56% | 914,277 |
| Dec 5, 2024 | 519.38 | 519.38 | 511.80 | 513.89 | 513.89 | -1.22% | 991,987 |
| Dec 4, 2024 | 519.26 | 527.89 | 519.26 | 520.26 | 520.26 | 0.40% | 1,295,855 |
| Dec 3, 2024 | 523.48 | 524.97 | 517.73 | 518.19 | 518.19 | -0.90% | 1,253,000 |
| Dec 2, 2024 | 522.42 | 524.29 | 518.28 | 522.87 | 522.87 | 0.07% | 1,460,402 |
| Nov 29, 2024 | 523.55 | 526.75 | 521.41 | 522.51 | 522.51 | -0.07% | 842,466 |
| Nov 27, 2024 | 523.00 | 526.82 | 519.53 | 522.86 | 522.86 | 0.17% | 1,391,858 |
| Nov 26, 2024 | 521.57 | 524.00 | 515.97 | 521.96 | 521.96 | 0.28% | 948,065 |
| Nov 25, 2024 | 516.76 | 520.83 | 514.81 | 520.51 | 519.60 | 1.18% | 1,890,273 |
| Nov 22, 2024 | 510.00 | 517.42 | 510.00 | 514.46 | 513.57 | 0.60% | 1,230,025 |
| Nov 21, 2024 | 508.01 | 513.56 | 504.32 | 511.37 | 510.48 | 1.64% | 1,159,515 |
| Nov 20, 2024 | 503.60 | 507.47 | 496.13 | 503.13 | 502.25 | 0.16% | 1,258,413 |
| Nov 19, 2024 | 502.73 | 505.88 | 499.80 | 502.31 | 501.44 | -0.14% | 1,403,007 |
| Nov 18, 2024 | 501.63 | 504.73 | 499.15 | 503.00 | 502.13 | -0.06% | 1,449,874 |
| Nov 15, 2024 | 506.15 | 510.79 | 502.06 | 503.29 | 502.41 | -1.44% | 1,187,616 |
| Nov 14, 2024 | 514.30 | 515.73 | 510.29 | 510.64 | 509.75 | 0.07% | 794,242 |
| Nov 13, 2024 | 503.85 | 515.80 | 503.54 | 510.29 | 509.40 | 1.35% | 1,098,395 |
| Nov 12, 2024 | 506.95 | 508.05 | 503.21 | 503.47 | 502.59 | -0.75% | 1,035,111 |
| Nov 11, 2024 | 500.49 | 509.96 | 500.01 | 507.26 | 506.38 | 0.88% | 1,125,668 |
| Nov 8, 2024 | 497.24 | 507.49 | 497.24 | 502.82 | 501.95 | 1.15% | 1,343,093 |
| Nov 7, 2024 | 494.72 | 498.32 | 492.31 | 497.10 | 496.24 | 1.45% | 1,314,775 |
| Nov 6, 2024 | 503.62 | 503.62 | 477.29 | 489.99 | 489.14 | 0.06% | 2,389,611 |
| Nov 5, 2024 | 485.97 | 489.82 | 484.84 | 489.71 | 488.86 | 0.81% | 1,879,497 |
| Nov 4, 2024 | 483.93 | 486.75 | 482.92 | 485.77 | 484.93 | 0.51% | 1,908,729 |
| Nov 1, 2024 | 481.87 | 487.23 | 480.88 | 483.31 | 482.47 | 0.61% | 940,345 |
| Oct 31, 2024 | 484.87 | 485.88 | 480.03 | 480.36 | 479.52 | -1.15% | 1,326,736 |
| Oct 30, 2024 | 487.63 | 490.59 | 484.75 | 485.94 | 485.09 | -0.17% | 1,109,398 |
| Oct 29, 2024 | 487.69 | 489.82 | 486.03 | 486.75 | 485.90 | -0.10% | 1,615,523 |
| Oct 28, 2024 | 493.85 | 494.93 | 486.31 | 487.24 | 486.39 | -0.69% | 1,303,620 |
| Oct 25, 2024 | 497.59 | 498.93 | 488.64 | 490.61 | 489.76 | -0.53% | 984,517 |
| Oct 24, 2024 | 499.00 | 504.42 | 492.04 | 493.21 | 492.35 | -3.47% | 1,761,343 |
| Oct 23, 2024 | 513.50 | 514.55 | 509.60 | 510.92 | 510.03 | -0.51% | 1,023,251 |
| Oct 22, 2024 | 519.06 | 519.38 | 510.63 | 513.52 | 512.63 | -1.85% | 1,316,361 |
| Oct 21, 2024 | 521.17 | 524.75 | 518.69 | 523.19 | 522.28 | -0.31% | 808,176 |
| Oct 18, 2024 | 523.91 | 525.58 | 520.88 | 524.80 | 523.89 | 1.13% | 1,831,979 |
| Oct 17, 2024 | 531.74 | 532.00 | 515.21 | 518.96 | 518.06 | -1.90% | 1,447,631 |
| Oct 16, 2024 | 524.86 | 529.61 | 522.01 | 529.00 | 528.08 | 0.10% | 628,964 |
| Oct 15, 2024 | 530.00 | 533.29 | 527.83 | 528.45 | 527.53 | 0.18% | 1,298,371 |
| Oct 14, 2024 | 522.56 | 528.54 | 522.56 | 527.52 | 526.60 | 1.06% | 639,248 |
| Oct 11, 2024 | 517.52 | 522.72 | 516.67 | 522.01 | 521.10 | 1.34% | 662,119 |
| Oct 10, 2024 | 519.95 | 521.49 | 513.95 | 515.12 | 514.22 | -1.22% | 719,164 |
| Oct 9, 2024 | 519.00 | 524.35 | 518.56 | 521.47 | 520.56 | 0.60% | 819,229 |
| Oct 8, 2024 | 511.32 | 519.56 | 510.46 | 518.35 | 517.45 | 2.36% | 1,005,353 |
| Oct 7, 2024 | 512.55 | 513.56 | 505.14 | 506.42 | 505.54 | -1.12% | 816,052 |
| Oct 4, 2024 | 513.58 | 516.14 | 508.35 | 512.17 | 511.28 | -0.47% | 683,778 |
| Oct 3, 2024 | 514.57 | 516.98 | 513.43 | 514.60 | 513.70 | -0.02% | 753,947 |
| Oct 2, 2024 | 514.07 | 516.65 | 511.05 | 514.71 | 513.81 | 0.49% | 962,333 |
| Oct 1, 2024 | 518.64 | 518.87 | 511.45 | 512.22 | 511.33 | -0.85% | 978,395 |
| Sep 30, 2024 | 512.06 | 517.47 | 510.31 | 516.62 | 515.72 | 0.76% | 1,000,065 |
| Sep 27, 2024 | 511.60 | 516.68 | 511.19 | 512.72 | 511.83 | 0.20% | 806,724 |
| Sep 26, 2024 | 513.24 | 515.93 | 509.26 | 511.70 | 510.81 | -0.61% | 1,209,354 |
| Sep 25, 2024 | 519.51 | 522.06 | 513.16 | 514.82 | 513.92 | -0.64% | 931,132 |
| Sep 24, 2024 | 517.28 | 519.51 | 513.01 | 518.11 | 517.21 | -0.57% | 1,070,887 |
| Sep 23, 2024 | 520.02 | 527.84 | 518.12 | 521.08 | 520.17 | -0.49% | 960,811 |
| Sep 20, 2024 | 523.39 | 525.23 | 520.00 | 523.67 | 522.76 | -0.10% | 1,814,714 |
| Sep 19, 2024 | 525.00 | 526.80 | 522.08 | 524.22 | 523.31 | 0.90% | 936,381 |
| Sep 18, 2024 | 520.64 | 525.27 | 516.02 | 519.52 | 518.62 | -0.55% | 951,103 |
| Sep 17, 2024 | 525.10 | 525.83 | 517.58 | 522.38 | 521.47 | -0.95% | 1,124,036 |
| Sep 16, 2024 | 521.86 | 528.02 | 520.62 | 527.38 | 526.46 | 1.53% | 1,015,789 |
| Sep 13, 2024 | 522.00 | 524.14 | 518.07 | 519.45 | 518.55 | -0.11% | 1,148,777 |
| Sep 12, 2024 | 514.13 | 521.01 | 512.59 | 520.01 | 519.11 | 0.81% | 889,675 |
| Sep 11, 2024 | 516.95 | 517.71 | 504.50 | 515.81 | 514.91 | -0.80% | 1,176,131 |
| Sep 10, 2024 | 517.70 | 520.98 | 513.66 | 519.95 | 519.05 | 0.80% | 972,239 |
| Sep 9, 2024 | 514.79 | 519.87 | 513.55 | 515.83 | 514.93 | 1.02% | 937,916 |
| Sep 6, 2024 | 517.09 | 521.50 | 510.12 | 510.64 | 509.75 | -1.23% | 1,037,683 |
| Sep 5, 2024 | 514.80 | 518.59 | 513.72 | 517.00 | 516.10 | 0.72% | 1,171,677 |