S&P Global Inc. (SPGI)
NYSE: SPGI · Real-Time Price · USD
525.90
+1.52 (0.29%)
Jul 21, 2025, 1:50 PM - Market open
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 526.21 | 529.81 | 523.73 | 525.90 | - | 0.29% | 376,253 |
| Jul 18, 2025 | 525.69 | 528.66 | 521.48 | 524.38 | 524.38 | -0.19% | 1,333,210 |
| Jul 17, 2025 | 523.12 | 527.88 | 522.69 | 525.36 | 525.36 | 0.19% | 867,081 |
| Jul 16, 2025 | 523.88 | 525.09 | 517.29 | 524.36 | 524.36 | 0.40% | 825,043 |
| Jul 15, 2025 | 530.03 | 530.75 | 522.21 | 522.28 | 522.28 | -1.48% | 792,095 |
| Jul 14, 2025 | 525.59 | 531.69 | 525.06 | 530.12 | 530.12 | 0.58% | 685,810 |
| Jul 11, 2025 | 526.55 | 528.91 | 525.00 | 527.07 | 527.07 | -0.52% | 816,685 |
| Jul 10, 2025 | 528.15 | 533.39 | 525.77 | 529.83 | 529.83 | 0.21% | 703,346 |
| Jul 9, 2025 | 523.52 | 529.87 | 521.75 | 528.73 | 528.73 | 0.44% | 736,809 |
| Jul 8, 2025 | 529.99 | 531.22 | 524.60 | 526.39 | 526.39 | -0.71% | 891,078 |
| Jul 7, 2025 | 530.56 | 532.53 | 526.72 | 530.18 | 530.18 | 0.11% | 872,604 |
| Jul 3, 2025 | 528.18 | 529.61 | 525.50 | 529.61 | 529.61 | 0.76% | 578,304 |
| Jul 2, 2025 | 527.52 | 528.38 | 522.73 | 525.64 | 525.64 | -0.70% | 917,686 |
| Jul 1, 2025 | 525.17 | 530.08 | 522.99 | 529.32 | 529.32 | 0.38% | 1,193,848 |
| Jun 30, 2025 | 517.60 | 528.16 | 516.64 | 527.29 | 527.29 | 1.85% | 1,496,367 |
| Jun 27, 2025 | 517.21 | 520.00 | 513.63 | 517.71 | 517.71 | 0.52% | 2,251,712 |
| Jun 26, 2025 | 521.45 | 522.29 | 514.71 | 515.02 | 515.02 | -1.20% | 1,301,263 |
| Jun 25, 2025 | 520.95 | 521.41 | 517.57 | 521.29 | 521.29 | -0.32% | 1,059,922 |
| Jun 24, 2025 | 518.03 | 524.43 | 515.80 | 522.97 | 522.97 | 1.63% | 1,023,756 |
| Jun 23, 2025 | 505.80 | 515.62 | 505.00 | 514.58 | 514.58 | 2.06% | 2,134,794 |
| Jun 20, 2025 | 504.53 | 510.65 | 500.96 | 504.20 | 504.20 | 0.31% | 2,079,800 |
| Jun 18, 2025 | 500.66 | 506.60 | 500.51 | 502.63 | 502.63 | 0.31% | 1,103,982 |
| 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 |