S&P Global Inc. (SPGI)
NYSE: SPGI · Real-Time Price · USD
514.10
+2.62 (0.51%)
At close: May 29, 2025, 4:00 PM
514.09
-0.01 (0.00%)
Pre-market: May 30, 2025, 5:41 AM EDT
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 513.03 | 515.16 | 509.46 | 514.10 | 514.10 | 0.51% | 649,961 |
| 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 |
| Apr 7, 2025 | 442.84 | 460.82 | 427.14 | 438.31 | 437.49 | -2.92% | 3,184,895 |
| Apr 4, 2025 | 477.28 | 479.00 | 450.72 | 451.50 | 450.65 | -7.74% | 1,961,594 |
| Apr 3, 2025 | 498.13 | 507.97 | 488.57 | 489.38 | 488.46 | -4.79% | 1,517,169 |
| Apr 2, 2025 | 505.76 | 514.91 | 505.26 | 513.98 | 513.02 | 0.63% | 864,036 |
| Apr 1, 2025 | 504.07 | 512.44 | 503.03 | 510.78 | 509.82 | 0.53% | 980,730 |
| Mar 31, 2025 | 501.59 | 510.58 | 497.90 | 508.10 | 507.15 | 1.11% | 1,420,637 |
| Mar 28, 2025 | 507.77 | 510.94 | 501.81 | 502.51 | 501.57 | -1.21% | 1,140,717 |
| Mar 27, 2025 | 507.43 | 511.66 | 504.89 | 508.64 | 507.69 | 0.17% | 821,206 |
| Mar 26, 2025 | 512.40 | 514.67 | 505.16 | 507.80 | 506.85 | -1.04% | 1,053,914 |
| Mar 25, 2025 | 508.31 | 514.36 | 506.00 | 513.16 | 512.20 | 1.83% | 1,351,305 |
| Mar 24, 2025 | 503.11 | 507.69 | 501.10 | 503.94 | 503.00 | 1.22% | 1,560,708 |
| Mar 21, 2025 | 494.12 | 498.04 | 492.15 | 497.88 | 496.95 | 0.14% | 2,603,919 |
| Mar 20, 2025 | 495.02 | 499.29 | 493.17 | 497.20 | 496.27 | 0.40% | 1,342,083 |
| Mar 19, 2025 | 490.60 | 497.70 | 490.13 | 495.22 | 494.29 | 0.98% | 1,224,199 |