S&P Global Inc. (SPGI)
NYSE: SPGI · Real-Time Price · USD
498.52
+1.53 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
498.57
+0.05 (0.01%)
After-hours: Dec 5, 2025, 7:09 PM EST
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 494.56 | 501.74 | 494.56 | 498.52 | 498.52 | 0.31% | 1,769,132 |
| Dec 4, 2025 | 499.11 | 502.10 | 494.60 | 496.99 | 496.99 | -0.58% | 856,500 |
| Dec 3, 2025 | 492.26 | 501.74 | 491.79 | 499.88 | 499.88 | 1.77% | 1,226,902 |
| Dec 2, 2025 | 494.91 | 496.55 | 490.81 | 491.21 | 491.21 | -0.82% | 1,190,800 |
| Dec 1, 2025 | 495.51 | 500.43 | 494.78 | 495.27 | 495.27 | -0.71% | 1,508,460 |
| Nov 28, 2025 | 497.95 | 500.18 | 495.66 | 498.83 | 498.83 | 0.65% | 749,592 |
| Nov 26, 2025 | 491.66 | 498.46 | 490.00 | 495.61 | 495.61 | 0.29% | 1,041,836 |
| Nov 25, 2025 | 490.32 | 496.54 | 489.24 | 494.19 | 494.19 | 1.01% | 1,136,590 |
| Nov 24, 2025 | 494.00 | 494.23 | 488.82 | 489.24 | 488.28 | -0.88% | 2,782,241 |
| Nov 21, 2025 | 494.07 | 497.00 | 490.35 | 493.60 | 492.63 | 0.55% | 1,905,015 |
| Nov 20, 2025 | 493.80 | 498.32 | 488.95 | 490.91 | 489.95 | 0.02% | 1,246,091 |
| Nov 19, 2025 | 490.75 | 493.00 | 487.92 | 490.80 | 489.84 | 0.11% | 1,533,744 |
| Nov 18, 2025 | 487.73 | 492.40 | 486.25 | 490.28 | 489.32 | 0.27% | 1,208,425 |
| Nov 17, 2025 | 492.50 | 493.51 | 487.62 | 488.95 | 487.99 | -1.00% | 1,880,355 |
| Nov 14, 2025 | 502.05 | 503.89 | 493.63 | 493.90 | 492.93 | -1.80% | 2,082,737 |
| Nov 13, 2025 | 491.64 | 506.27 | 491.64 | 502.96 | 501.97 | 1.44% | 1,963,089 |
| Nov 12, 2025 | 497.76 | 501.81 | 495.48 | 495.84 | 494.87 | -0.38% | 966,340 |
| Nov 11, 2025 | 495.00 | 498.66 | 493.55 | 497.73 | 496.75 | 0.79% | 1,130,630 |
| Nov 10, 2025 | 493.59 | 494.92 | 487.58 | 493.84 | 492.87 | -0.52% | 1,505,834 |
| Nov 7, 2025 | 488.45 | 496.42 | 486.00 | 496.42 | 495.45 | 1.31% | 1,704,540 |
| Nov 6, 2025 | 494.99 | 497.24 | 488.80 | 490.00 | 489.04 | -1.43% | 1,315,650 |
| Nov 5, 2025 | 496.53 | 500.37 | 494.95 | 497.10 | 496.12 | -0.42% | 1,567,813 |
| Nov 4, 2025 | 497.72 | 500.35 | 495.01 | 499.21 | 498.23 | 0.44% | 2,089,735 |
| Nov 3, 2025 | 489.72 | 497.29 | 483.77 | 497.02 | 496.04 | 2.01% | 2,069,299 |
| Oct 31, 2025 | 493.96 | 498.00 | 485.57 | 487.21 | 486.25 | -0.89% | 2,522,517 |
| Oct 30, 2025 | 487.77 | 500.25 | 486.30 | 491.57 | 490.61 | 3.92% | 2,630,696 |
| Oct 29, 2025 | 489.36 | 490.00 | 470.97 | 473.05 | 472.12 | -4.18% | 2,540,650 |
| Oct 28, 2025 | 495.34 | 498.22 | 492.63 | 493.68 | 492.71 | -0.60% | 1,328,597 |
| Oct 27, 2025 | 492.04 | 497.60 | 491.40 | 496.64 | 495.67 | 1.47% | 1,862,855 |
| Oct 24, 2025 | 486.97 | 492.23 | 484.58 | 489.45 | 488.49 | 1.40% | 1,306,345 |
| Oct 23, 2025 | 482.15 | 483.27 | 478.88 | 482.70 | 481.75 | 0.62% | 1,180,485 |
| Oct 22, 2025 | 482.06 | 485.86 | 478.30 | 479.74 | 478.80 | -0.84% | 1,715,126 |
| Oct 21, 2025 | 478.42 | 485.70 | 477.54 | 483.79 | 482.84 | 1.30% | 1,033,266 |
| Oct 20, 2025 | 474.46 | 478.12 | 472.84 | 477.59 | 476.65 | 0.93% | 1,697,084 |
| Oct 17, 2025 | 473.54 | 476.46 | 470.26 | 473.19 | 472.26 | 0.24% | 1,787,832 |
| Oct 16, 2025 | 483.36 | 484.72 | 470.00 | 472.05 | 471.12 | -2.24% | 1,691,222 |
| Oct 15, 2025 | 486.90 | 491.32 | 481.52 | 482.88 | 481.93 | -0.78% | 1,166,179 |
| Oct 14, 2025 | 477.10 | 488.29 | 477.00 | 486.69 | 485.74 | 1.53% | 1,445,069 |
| Oct 13, 2025 | 485.92 | 490.31 | 471.78 | 479.34 | 478.40 | -1.39% | 2,139,678 |
| Oct 10, 2025 | 492.29 | 494.42 | 485.29 | 486.10 | 485.15 | -0.31% | 2,223,540 |
| Oct 9, 2025 | 486.52 | 491.99 | 484.90 | 487.61 | 486.65 | 1.07% | 1,874,323 |
| Oct 8, 2025 | 483.62 | 486.40 | 477.92 | 482.43 | 481.48 | 0.25% | 1,597,774 |
| Oct 7, 2025 | 484.67 | 485.10 | 478.87 | 481.22 | 480.28 | 0.60% | 1,468,845 |
| Oct 6, 2025 | 480.24 | 480.47 | 474.28 | 478.35 | 477.41 | -0.30% | 1,997,533 |
| Oct 3, 2025 | 475.53 | 482.31 | 474.77 | 479.81 | 478.87 | 0.67% | 1,347,768 |
| Oct 2, 2025 | 480.03 | 484.36 | 474.77 | 476.63 | 475.69 | -1.05% | 1,560,809 |
| Oct 1, 2025 | 488.90 | 490.64 | 480.25 | 481.67 | 480.72 | -1.04% | 1,904,215 |
| Sep 30, 2025 | 491.82 | 491.82 | 484.22 | 486.71 | 485.75 | -0.94% | 1,626,183 |
| Sep 29, 2025 | 491.96 | 493.97 | 488.37 | 491.34 | 490.38 | 0.85% | 1,855,862 |
| Sep 26, 2025 | 488.00 | 490.96 | 485.36 | 487.18 | 486.22 | 0.46% | 1,777,871 |