S&P Global Inc. (SPGI)
NYSE: SPGI · Real-Time Price · USD
536.61
-3.65 (-0.68%)
Sep 5, 2025, 2:54 PM - Market open
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 542.87 | 543.19 | 532.52 | 535.68 | - | -0.85% | 449,647 |
| Sep 4, 2025 | 541.98 | 543.73 | 538.37 | 540.26 | 540.26 | 0.19% | 999,148 |
| Sep 3, 2025 | 538.11 | 542.29 | 535.83 | 539.24 | 539.24 | -0.07% | 762,178 |
| Sep 2, 2025 | 543.63 | 544.47 | 537.45 | 539.64 | 539.64 | -1.60% | 1,069,923 |
| Aug 29, 2025 | 546.98 | 550.36 | 546.34 | 548.44 | 548.44 | 0.16% | 886,940 |
| Aug 28, 2025 | 549.26 | 551.00 | 546.26 | 547.55 | 547.55 | -0.42% | 1,033,469 |
| Aug 27, 2025 | 550.69 | 554.56 | 549.66 | 549.87 | 549.87 | -0.44% | 1,000,000 |
| Aug 26, 2025 | 548.80 | 552.64 | 546.28 | 552.32 | 552.32 | 0.11% | 1,553,944 |
| Aug 25, 2025 | 556.32 | 557.06 | 549.88 | 551.69 | 550.73 | -0.89% | 1,112,142 |
| Aug 22, 2025 | 554.82 | 559.44 | 553.78 | 556.66 | 555.69 | 0.76% | 1,060,181 |
| Aug 21, 2025 | 553.36 | 556.62 | 551.00 | 552.44 | 551.48 | -0.82% | 981,160 |
| Aug 20, 2025 | 555.50 | 559.60 | 552.45 | 557.03 | 556.06 | 0.47% | 1,553,498 |
| Aug 19, 2025 | 551.48 | 559.56 | 551.48 | 554.43 | 553.47 | 0.58% | 1,299,854 |
| Aug 18, 2025 | 554.75 | 556.80 | 549.33 | 551.21 | 550.25 | -0.95% | 947,942 |
| Aug 15, 2025 | 564.00 | 565.28 | 555.70 | 556.47 | 555.50 | -1.36% | 962,732 |
| Aug 14, 2025 | 564.13 | 579.05 | 559.85 | 564.15 | 563.17 | 0.28% | 1,019,082 |
| Aug 13, 2025 | 562.85 | 566.56 | 560.67 | 562.58 | 561.60 | 0.63% | 1,047,465 |
| Aug 12, 2025 | 556.72 | 561.27 | 554.20 | 559.06 | 558.09 | 0.57% | 702,169 |
| Aug 11, 2025 | 557.64 | 559.70 | 555.42 | 555.88 | 554.92 | -0.18% | 1,095,382 |
| Aug 8, 2025 | 561.12 | 563.00 | 555.70 | 556.87 | 555.90 | -0.40% | 821,335 |
| Aug 7, 2025 | 566.00 | 566.42 | 556.30 | 559.13 | 558.16 | -0.61% | 1,084,946 |
| Aug 6, 2025 | 562.22 | 564.59 | 552.51 | 562.56 | 561.58 | -0.08% | 1,346,914 |
| Aug 5, 2025 | 564.87 | 566.13 | 557.30 | 563.02 | 562.04 | - | 1,462,878 |
| Aug 4, 2025 | 549.19 | 563.02 | 547.86 | 563.02 | 562.04 | 3.18% | 1,714,273 |
| Aug 1, 2025 | 545.01 | 549.53 | 540.32 | 545.66 | 544.71 | -0.99% | 1,885,540 |
| Jul 31, 2025 | 535.13 | 558.86 | 532.38 | 551.10 | 550.14 | 4.11% | 2,494,723 |
| Jul 30, 2025 | 530.67 | 535.09 | 527.63 | 529.33 | 528.41 | -0.28% | 1,263,832 |
| Jul 29, 2025 | 533.63 | 535.69 | 530.13 | 530.79 | 529.87 | 0.07% | 1,145,652 |
| Jul 28, 2025 | 533.33 | 535.38 | 530.02 | 530.41 | 529.49 | -0.85% | 877,919 |
| Jul 25, 2025 | 529.50 | 537.00 | 529.50 | 534.95 | 534.02 | 0.77% | 788,283 |
| Jul 24, 2025 | 526.04 | 534.25 | 525.50 | 530.85 | 529.93 | 0.99% | 1,024,049 |
| Jul 23, 2025 | 517.15 | 526.83 | 516.05 | 525.66 | 524.75 | 1.52% | 1,118,864 |
| Jul 22, 2025 | 522.12 | 523.41 | 514.61 | 517.81 | 516.91 | -0.83% | 1,128,605 |
| Jul 21, 2025 | 526.21 | 529.81 | 521.94 | 522.12 | 521.21 | -0.43% | 969,064 |
| Jul 18, 2025 | 525.69 | 528.66 | 521.48 | 524.38 | 523.47 | -0.19% | 1,333,210 |
| Jul 17, 2025 | 523.12 | 527.88 | 522.69 | 525.36 | 524.45 | 0.19% | 867,081 |
| Jul 16, 2025 | 523.88 | 525.09 | 517.29 | 524.36 | 523.45 | 0.40% | 825,043 |
| Jul 15, 2025 | 530.03 | 530.75 | 522.21 | 522.28 | 521.37 | -1.48% | 792,095 |
| Jul 14, 2025 | 525.59 | 531.69 | 525.06 | 530.12 | 529.20 | 0.58% | 685,810 |
| Jul 11, 2025 | 526.55 | 528.91 | 525.00 | 527.07 | 526.16 | -0.52% | 816,685 |
| Jul 10, 2025 | 528.15 | 533.39 | 525.77 | 529.83 | 528.91 | 0.21% | 703,346 |
| Jul 9, 2025 | 523.52 | 529.87 | 521.75 | 528.73 | 527.81 | 0.44% | 736,809 |
| Jul 8, 2025 | 529.99 | 531.22 | 524.60 | 526.39 | 525.48 | -0.71% | 891,078 |
| Jul 7, 2025 | 530.56 | 532.53 | 526.72 | 530.18 | 529.26 | 0.11% | 872,604 |
| Jul 3, 2025 | 528.18 | 529.61 | 525.50 | 529.61 | 528.69 | 0.76% | 578,304 |
| Jul 2, 2025 | 527.52 | 528.38 | 522.73 | 525.64 | 524.73 | -0.70% | 917,686 |
| Jul 1, 2025 | 525.17 | 530.08 | 522.99 | 529.32 | 528.40 | 0.38% | 1,193,848 |
| Jun 30, 2025 | 517.60 | 528.16 | 516.64 | 527.29 | 526.38 | 1.85% | 1,496,367 |
| Jun 27, 2025 | 517.21 | 520.00 | 513.63 | 517.71 | 516.81 | 0.52% | 2,251,712 |
| Jun 26, 2025 | 521.45 | 522.29 | 514.71 | 515.02 | 514.13 | -1.20% | 1,301,263 |