S&P Global Inc. (SPGI)
NYSE: SPGI · Real-Time Price · USD
502.63
+1.56 (0.31%)
At close: Jun 18, 2025, 4:00 PM
494.32
-8.31 (-1.65%)
After-hours: Jun 18, 2025, 7:55 PM EDT
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 500.66 | 506.60 | 500.51 | 502.63 | 502.63 | 0.31% | 1,103,589 |
| Jun 17, 2025 | 502.07 | 504.99 | 499.54 | 501.07 | 501.07 | -0.78% | 1,197,097 |
| Jun 16, 2025 | 505.00 | 510.36 | 503.31 | 505.00 | 505.00 | 0.70% | 1,011,775 |
| Jun 13, 2025 | 500.96 | 504.60 | 498.69 | 501.49 | 501.49 | -0.87% | 1,343,058 |
| Jun 12, 2025 | 510.46 | 510.46 | 497.17 | 505.87 | 505.87 | -1.58% | 1,321,465 |
| Jun 11, 2025 | 513.10 | 519.24 | 511.70 | 513.98 | 513.98 | 0.01% | 949,691 |
| Jun 10, 2025 | 516.05 | 516.79 | 511.27 | 513.92 | 513.92 | -0.21% | 855,096 |
| Jun 9, 2025 | 518.29 | 519.16 | 510.39 | 515.00 | 515.00 | -0.84% | 743,812 |
| Jun 6, 2025 | 518.33 | 521.93 | 515.50 | 519.36 | 519.36 | 0.70% | 624,296 |
| Jun 5, 2025 | 516.96 | 517.46 | 513.17 | 515.76 | 515.76 | 0.35% | 838,237 |
| Jun 4, 2025 | 513.35 | 517.23 | 511.61 | 513.94 | 513.94 | 0.32% | 712,327 |
| Jun 3, 2025 | 513.88 | 513.88 | 506.73 | 512.30 | 512.30 | -0.25% | 1,397,646 |
| Jun 2, 2025 | 509.43 | 513.74 | 501.96 | 513.59 | 513.59 | 0.14% | 916,086 |
| May 30, 2025 | 514.10 | 514.74 | 508.46 | 512.86 | 512.86 | -0.24% | 2,142,186 |
| May 29, 2025 | 513.03 | 515.16 | 509.46 | 514.10 | 514.10 | 0.51% | 650,127 |
| May 28, 2025 | 514.65 | 516.25 | 510.65 | 511.48 | 511.48 | -1.01% | 878,241 |
| May 27, 2025 | 515.12 | 518.27 | 512.58 | 516.70 | 515.73 | 1.31% | 875,301 |
| May 23, 2025 | 507.11 | 512.74 | 506.65 | 510.02 | 509.07 | -0.25% | 1,293,986 |
| May 22, 2025 | 507.47 | 514.17 | 507.03 | 511.32 | 510.36 | 0.21% | 899,852 |
| May 21, 2025 | 519.92 | 521.42 | 509.55 | 510.27 | 509.31 | -2.42% | 1,501,455 |
| May 20, 2025 | 520.39 | 523.44 | 518.89 | 522.94 | 521.96 | -0.26% | 1,279,300 |
| May 19, 2025 | 517.21 | 526.52 | 517.21 | 524.28 | 523.30 | 0.35% | 725,690 |
| May 16, 2025 | 521.47 | 522.85 | 518.17 | 522.46 | 521.48 | 0.61% | 1,022,322 |
| May 15, 2025 | 512.46 | 520.20 | 510.00 | 519.28 | 518.31 | 1.43% | 1,232,325 |
| May 14, 2025 | 517.00 | 517.24 | 510.71 | 511.94 | 510.98 | -0.70% | 1,607,825 |
| May 13, 2025 | 518.36 | 522.56 | 515.45 | 515.57 | 514.60 | -0.54% | 1,215,652 |
| May 12, 2025 | 516.01 | 519.00 | 510.96 | 518.36 | 517.39 | 2.09% | 909,487 |
| May 9, 2025 | 507.89 | 509.42 | 505.63 | 507.73 | 506.78 | 0.02% | 941,829 |
| May 8, 2025 | 507.73 | 514.78 | 507.23 | 507.61 | 506.66 | 0.38% | 870,243 |
| May 7, 2025 | 502.24 | 507.58 | 500.50 | 505.71 | 504.76 | 0.78% | 1,064,553 |
| May 6, 2025 | 500.95 | 506.00 | 500.07 | 501.81 | 500.87 | -0.81% | 775,305 |
| May 5, 2025 | 504.68 | 512.00 | 502.29 | 505.90 | 504.95 | -0.14% | 993,883 |
| May 2, 2025 | 503.52 | 509.79 | 502.86 | 506.62 | 505.67 | 1.54% | 892,290 |
| May 1, 2025 | 498.90 | 506.28 | 497.34 | 498.93 | 498.00 | -0.22% | 1,583,148 |
| Apr 30, 2025 | 488.90 | 502.40 | 483.13 | 500.05 | 499.11 | 1.69% | 2,427,219 |
| Apr 29, 2025 | 486.44 | 495.78 | 482.66 | 491.76 | 490.84 | 2.58% | 1,886,334 |
| Apr 28, 2025 | 480.00 | 484.03 | 473.72 | 479.37 | 478.47 | -0.13% | 1,531,262 |
| Apr 25, 2025 | 480.76 | 482.19 | 476.14 | 480.00 | 479.10 | -0.26% | 979,068 |
| Apr 24, 2025 | 472.74 | 482.04 | 470.72 | 481.26 | 480.36 | 2.35% | 1,228,323 |
| Apr 23, 2025 | 475.50 | 484.27 | 467.30 | 470.23 | 469.35 | 0.82% | 1,232,157 |
| Apr 22, 2025 | 450.74 | 466.98 | 450.28 | 466.42 | 465.55 | 3.88% | 1,240,275 |
| Apr 21, 2025 | 460.00 | 460.22 | 444.06 | 448.99 | 448.15 | -3.00% | 1,639,998 |
| Apr 17, 2025 | 466.16 | 467.54 | 461.03 | 462.88 | 462.01 | -0.24% | 913,064 |
| Apr 16, 2025 | 469.20 | 471.95 | 460.00 | 463.98 | 463.11 | -1.43% | 831,043 |
| Apr 15, 2025 | 472.54 | 475.82 | 470.03 | 470.71 | 469.83 | -0.19% | 1,086,183 |
| Apr 14, 2025 | 472.18 | 475.00 | 468.46 | 471.59 | 470.71 | 1.39% | 825,361 |
| Apr 11, 2025 | 456.03 | 466.90 | 450.78 | 465.14 | 464.27 | 1.61% | 1,045,276 |
| Apr 10, 2025 | 471.06 | 471.06 | 447.48 | 457.76 | 456.90 | -3.42% | 1,685,316 |
| Apr 9, 2025 | 435.00 | 475.94 | 428.00 | 473.99 | 473.10 | 7.36% | 2,733,391 |
| Apr 8, 2025 | 462.90 | 470.39 | 434.74 | 441.50 | 440.67 | 0.73% | 2,265,937 |