S&P Global Inc. (SPGI)
NYSE: SPGI · Real-Time Price · USD
491.81
+5.25 (1.08%)
Dec 20, 2024, 4:00 PM EST - Market closed
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 485.00 | 494.82 | 483.92 | 491.81 | 491.81 | 1.08% | 2,491,216 |
| Dec 19, 2024 | 492.94 | 495.50 | 485.72 | 486.56 | 486.56 | -0.73% | 1,684,100 |
| 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% | 1,402,400 |
| 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% | 842,500 |
| 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% | 1,890,300 |
| Nov 22, 2024 | 510.00 | 517.42 | 510.00 | 514.46 | 513.56 | 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 | 501.43 | -0.14% | 1,403,007 |
| Nov 18, 2024 | 501.63 | 504.73 | 499.15 | 503.00 | 502.12 | -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% | 1,098,400 |
| 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 | 506.37 | 0.88% | 1,125,668 |
| Nov 8, 2024 | 497.24 | 507.49 | 497.24 | 502.82 | 501.94 | 1.15% | 1,343,100 |
| Nov 7, 2024 | 494.72 | 498.32 | 492.31 | 497.10 | 496.23 | 1.45% | 1,314,775 |
| Nov 6, 2024 | 503.62 | 503.62 | 477.29 | 489.99 | 489.13 | 0.06% | 2,389,611 |
| Nov 5, 2024 | 485.97 | 489.82 | 484.84 | 489.71 | 488.85 | 0.81% | 1,879,500 |
| Nov 4, 2024 | 483.93 | 486.75 | 482.92 | 485.77 | 484.92 | 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 | 489.75 | -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 | 512.62 | -1.85% | 1,316,400 |
| Oct 21, 2024 | 521.17 | 524.75 | 518.69 | 523.19 | 522.28 | -0.31% | 808,200 |
| Oct 18, 2024 | 523.91 | 525.58 | 520.88 | 524.80 | 523.88 | 1.13% | 1,832,000 |
| Oct 17, 2024 | 531.74 | 532.00 | 515.21 | 518.96 | 518.05 | -1.90% | 1,447,631 |
| Oct 16, 2024 | 524.86 | 529.61 | 522.01 | 529.00 | 528.08 | 0.10% | 629,000 |
| Oct 15, 2024 | 530.00 | 533.29 | 527.83 | 528.45 | 527.53 | 0.18% | 1,298,400 |
| 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 | 517.44 | 2.36% | 1,005,353 |
| Oct 7, 2024 | 512.55 | 513.56 | 505.14 | 506.42 | 505.53 | -1.12% | 816,052 |
| Oct 4, 2024 | 513.58 | 516.14 | 508.35 | 512.17 | 511.27 | -0.47% | 683,800 |
| 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 | 511.32 | -0.85% | 978,400 |
| 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 | 511.82 | 0.20% | 806,724 |
| Sep 26, 2024 | 513.24 | 515.93 | 509.26 | 511.70 | 510.81 | -0.61% | 1,209,400 |
| 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 | 517.20 | -0.57% | 1,070,900 |
| 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 | 522.75 | -0.10% | 1,814,714 |
| Sep 19, 2024 | 525.00 | 526.80 | 522.08 | 524.22 | 523.30 | 0.90% | 936,381 |
| Sep 18, 2024 | 520.64 | 525.27 | 516.02 | 519.52 | 518.61 | -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% | 1,015,800 |
| Sep 13, 2024 | 522.00 | 524.14 | 518.07 | 519.45 | 518.54 | -0.11% | 1,148,800 |
| Sep 12, 2024 | 514.13 | 521.01 | 512.59 | 520.01 | 519.10 | 0.81% | 889,700 |
| 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 | 519.04 | 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% | 1,037,700 |
| Sep 5, 2024 | 514.80 | 518.59 | 513.72 | 517.00 | 516.10 | 0.72% | 1,171,700 |
| Sep 4, 2024 | 510.97 | 513.95 | 509.17 | 513.31 | 512.41 | 0.49% | 781,256 |
| Sep 3, 2024 | 514.98 | 517.46 | 506.99 | 510.80 | 509.91 | -0.48% | 1,059,363 |
| Aug 30, 2024 | 509.65 | 514.00 | 507.20 | 513.24 | 512.34 | 1.02% | 1,245,400 |
| Aug 29, 2024 | 506.42 | 511.88 | 505.01 | 508.05 | 507.16 | 0.55% | 1,096,300 |
| Aug 28, 2024 | 505.36 | 510.29 | 500.55 | 505.27 | 504.39 | -0.02% | 1,368,284 |
| Aug 27, 2024 | 500.33 | 506.79 | 499.63 | 505.39 | 504.51 | 0.67% | 1,123,400 |
| Aug 26, 2024 | 502.43 | 505.85 | 501.23 | 502.02 | 500.23 | 0.29% | 850,832 |
| Aug 23, 2024 | 500.48 | 502.73 | 497.80 | 500.59 | 498.81 | 0.37% | 679,849 |
| Aug 22, 2024 | 498.98 | 500.72 | 496.70 | 498.72 | 496.95 | -0.05% | 1,347,711 |
| Aug 21, 2024 | 497.86 | 499.29 | 495.46 | 498.98 | 497.20 | 0.22% | 857,178 |
| Aug 20, 2024 | 497.76 | 499.31 | 495.99 | 497.86 | 496.09 | 0.43% | 2,046,926 |
| Aug 19, 2024 | 491.89 | 495.90 | 491.89 | 495.74 | 493.98 | 0.99% | 972,900 |
| Aug 16, 2024 | 494.00 | 494.15 | 489.02 | 490.87 | 489.12 | -0.42% | 1,012,874 |
| Aug 15, 2024 | 494.02 | 497.47 | 491.58 | 492.93 | 491.18 | 0.06% | 778,515 |
| Aug 14, 2024 | 489.01 | 493.45 | 487.84 | 492.65 | 490.90 | 0.60% | 736,224 |
| Aug 13, 2024 | 488.56 | 491.16 | 486.30 | 489.69 | 487.95 | 1.08% | 639,981 |
| Aug 12, 2024 | 488.43 | 489.99 | 483.48 | 484.47 | 482.75 | -0.83% | 731,900 |
| Aug 9, 2024 | 488.00 | 490.20 | 485.52 | 488.51 | 486.77 | 0.27% | 611,235 |
| Aug 8, 2024 | 478.79 | 488.16 | 477.29 | 487.19 | 485.46 | 1.90% | 932,212 |
| Aug 7, 2024 | 483.81 | 490.43 | 477.42 | 478.12 | 476.42 | -0.28% | 1,305,967 |
| Aug 6, 2024 | 474.98 | 487.17 | 473.33 | 479.48 | 477.77 | 1.59% | 1,473,522 |
| Aug 5, 2024 | 477.33 | 477.89 | 467.69 | 471.99 | 470.31 | -2.89% | 1,562,642 |
| Aug 2, 2024 | 485.85 | 489.73 | 480.12 | 486.04 | 484.31 | -0.92% | 1,214,400 |
| Aug 1, 2024 | 489.91 | 491.60 | 486.14 | 490.53 | 488.78 | 1.20% | 1,049,106 |