S&P Global Inc. (SPGI)
NYSE: SPGI · Real-Time Price · USD
503.47
-3.79 (-0.75%)
At close: Nov 12, 2024, 4:00 PM
503.00
-0.47 (-0.09%)
After-hours: Nov 12, 2024, 7:30 PM EST
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 506.95 | 508.05 | 503.21 | 503.47 | 503.47 | -0.75% | 989,646 |
| Nov 11, 2024 | 500.49 | 509.96 | 500.01 | 507.26 | 507.26 | 0.88% | 1,125,668 |
| Nov 8, 2024 | 497.24 | 507.49 | 497.24 | 502.82 | 502.82 | 1.15% | 1,343,093 |
| Nov 7, 2024 | 494.72 | 498.32 | 492.31 | 497.10 | 497.10 | 1.45% | 1,314,775 |
| Nov 6, 2024 | 503.62 | 503.62 | 477.29 | 489.99 | 489.99 | 0.06% | 2,389,611 |
| Nov 5, 2024 | 485.97 | 489.82 | 484.84 | 489.71 | 489.71 | 0.81% | 1,879,497 |
| Nov 4, 2024 | 483.93 | 486.75 | 482.92 | 485.77 | 485.77 | 0.51% | 1,908,729 |
| Nov 1, 2024 | 481.87 | 487.23 | 480.88 | 483.31 | 483.31 | 0.61% | 940,345 |
| Oct 31, 2024 | 484.87 | 485.88 | 480.03 | 480.36 | 480.36 | -1.15% | 1,326,736 |
| Oct 30, 2024 | 487.63 | 490.59 | 484.75 | 485.94 | 485.94 | -0.17% | 1,109,398 |
| Oct 29, 2024 | 487.69 | 489.82 | 486.03 | 486.75 | 486.75 | -0.10% | 1,615,523 |
| Oct 28, 2024 | 493.85 | 494.93 | 486.31 | 487.24 | 487.24 | -0.69% | 1,303,620 |
| Oct 25, 2024 | 497.59 | 498.93 | 488.64 | 490.61 | 490.61 | -0.53% | 984,517 |
| Oct 24, 2024 | 499.00 | 504.42 | 492.04 | 493.21 | 493.21 | -3.47% | 1,761,343 |
| Oct 23, 2024 | 513.50 | 514.55 | 509.60 | 510.92 | 510.92 | -0.51% | 1,023,251 |
| Oct 22, 2024 | 519.06 | 519.38 | 510.63 | 513.52 | 513.52 | -1.85% | 1,316,361 |
| Oct 21, 2024 | 521.17 | 524.75 | 518.69 | 523.19 | 523.19 | -0.31% | 808,176 |
| Oct 18, 2024 | 523.91 | 525.58 | 520.88 | 524.80 | 524.80 | 1.13% | 1,831,979 |
| Oct 17, 2024 | 531.74 | 532.00 | 515.21 | 518.96 | 518.96 | -1.90% | 1,447,631 |
| Oct 16, 2024 | 524.86 | 529.61 | 522.01 | 529.00 | 529.00 | 0.10% | 628,964 |
| Oct 15, 2024 | 530.00 | 533.29 | 527.83 | 528.45 | 528.45 | 0.18% | 1,298,371 |
| Oct 14, 2024 | 522.56 | 528.54 | 522.56 | 527.52 | 527.52 | 1.06% | 639,248 |
| Oct 11, 2024 | 517.52 | 522.72 | 516.67 | 522.01 | 522.01 | 1.34% | 662,119 |
| Oct 10, 2024 | 519.95 | 521.49 | 513.95 | 515.12 | 515.12 | -1.22% | 719,164 |
| Oct 9, 2024 | 519.00 | 524.35 | 518.56 | 521.47 | 521.47 | 0.60% | 819,229 |
| Oct 8, 2024 | 511.32 | 519.56 | 510.46 | 518.35 | 518.35 | 2.36% | 1,005,353 |
| Oct 7, 2024 | 512.55 | 513.56 | 505.14 | 506.42 | 506.42 | -1.12% | 816,052 |
| Oct 4, 2024 | 513.58 | 516.14 | 508.35 | 512.17 | 512.17 | -0.47% | 683,778 |
| Oct 3, 2024 | 514.57 | 516.98 | 513.43 | 514.60 | 514.60 | -0.02% | 753,947 |
| Oct 2, 2024 | 514.07 | 516.65 | 511.05 | 514.71 | 514.71 | 0.49% | 962,333 |
| Oct 1, 2024 | 518.64 | 518.87 | 511.45 | 512.22 | 512.22 | -0.85% | 978,395 |
| Sep 30, 2024 | 512.06 | 517.47 | 510.31 | 516.62 | 516.62 | 0.76% | 1,000,065 |
| 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 |