S&P Global Inc. (SPGI)
NYSE: SPGI · Real-Time Price · USD
481.67
-5.04 (-1.04%)
At close: Oct 1, 2025, 4:00 PM EDT
483.00
+1.33 (0.28%)
After-hours: Oct 1, 2025, 6:26 PM EDT
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 488.90 | 490.64 | 480.25 | 481.67 | - | -1.04% | 1,903,475 |
| Sep 30, 2025 | 491.82 | 491.82 | 484.22 | 486.71 | 486.71 | -0.94% | 1,626,183 |
| Sep 29, 2025 | 491.96 | 493.97 | 488.37 | 491.34 | 491.34 | 0.85% | 1,855,862 |
| Sep 26, 2025 | 488.00 | 490.96 | 485.36 | 487.18 | 487.18 | 0.46% | 1,777,871 |
| Sep 25, 2025 | 489.33 | 490.70 | 482.37 | 484.94 | 484.94 | -1.18% | 1,933,845 |
| Sep 24, 2025 | 492.56 | 493.42 | 485.45 | 490.74 | 490.74 | -1.21% | 2,582,283 |
| Sep 23, 2025 | 505.60 | 507.00 | 493.06 | 496.76 | 496.76 | -1.74% | 2,249,639 |
| Sep 22, 2025 | 508.34 | 514.14 | 505.47 | 505.57 | 505.57 | -0.31% | 1,754,586 |
| Sep 19, 2025 | 507.80 | 510.00 | 502.58 | 507.16 | 507.16 | -0.13% | 4,147,613 |
| Sep 18, 2025 | 542.76 | 543.60 | 503.10 | 507.80 | 507.80 | -6.67% | 3,236,630 |
| Sep 17, 2025 | 544.16 | 547.45 | 540.51 | 544.10 | 544.10 | 0.52% | 875,684 |
| Sep 16, 2025 | 540.00 | 542.46 | 536.95 | 541.29 | 541.29 | -0.50% | 1,164,086 |
| Sep 15, 2025 | 545.68 | 547.89 | 543.23 | 543.99 | 543.99 | -0.04% | 963,797 |
| Sep 12, 2025 | 547.91 | 550.34 | 543.00 | 544.23 | 544.23 | -1.21% | 1,008,404 |
| Sep 11, 2025 | 541.03 | 552.17 | 540.00 | 550.88 | 550.88 | 2.04% | 1,015,965 |
| Sep 10, 2025 | 547.42 | 549.07 | 539.00 | 539.89 | 539.89 | -1.43% | 910,625 |
| Sep 9, 2025 | 544.23 | 548.93 | 543.28 | 547.71 | 547.71 | 0.34% | 633,230 |
| Sep 8, 2025 | 537.77 | 547.09 | 534.80 | 545.87 | 545.87 | 1.45% | 1,057,914 |
| Sep 5, 2025 | 542.87 | 543.19 | 532.52 | 538.06 | 538.06 | -0.41% | 920,349 |
| Sep 4, 2025 | 541.98 | 543.73 | 538.37 | 540.26 | 540.26 | 0.19% | 999,148 |
| Sep 3, 2025 | 538.11 | 542.29 | 535.83 | 539.24 | 539.24 | -0.07% | 762,178 |
| Sep 2, 2025 | 543.63 | 544.47 | 537.45 | 539.64 | 539.64 | -1.60% | 1,069,923 |
| Aug 29, 2025 | 546.98 | 550.36 | 546.34 | 548.44 | 548.44 | 0.16% | 886,940 |
| Aug 28, 2025 | 549.26 | 551.00 | 546.26 | 547.55 | 547.55 | -0.42% | 1,033,469 |
| Aug 27, 2025 | 550.69 | 554.56 | 549.66 | 549.87 | 549.87 | -0.44% | 1,000,000 |
| Aug 26, 2025 | 548.80 | 552.64 | 546.28 | 552.32 | 552.32 | 0.11% | 1,553,944 |
| Aug 25, 2025 | 556.32 | 557.06 | 549.88 | 551.69 | 550.73 | -0.89% | 1,112,142 |
| Aug 22, 2025 | 554.82 | 559.44 | 553.78 | 556.66 | 555.69 | 0.76% | 1,060,181 |
| Aug 21, 2025 | 553.36 | 556.62 | 551.00 | 552.44 | 551.48 | -0.82% | 981,160 |
| Aug 20, 2025 | 555.50 | 559.60 | 552.45 | 557.03 | 556.06 | 0.47% | 1,553,498 |
| Aug 19, 2025 | 551.48 | 559.56 | 551.48 | 554.43 | 553.47 | 0.58% | 1,299,854 |
| Aug 18, 2025 | 554.75 | 556.80 | 549.33 | 551.21 | 550.25 | -0.95% | 947,942 |
| Aug 15, 2025 | 564.00 | 565.28 | 555.70 | 556.47 | 555.50 | -1.36% | 962,732 |
| Aug 14, 2025 | 564.13 | 579.05 | 559.85 | 564.15 | 563.17 | 0.28% | 1,019,082 |
| Aug 13, 2025 | 562.85 | 566.56 | 560.67 | 562.58 | 561.60 | 0.63% | 1,047,465 |
| Aug 12, 2025 | 556.72 | 561.27 | 554.20 | 559.06 | 558.09 | 0.57% | 702,169 |
| Aug 11, 2025 | 557.64 | 559.70 | 555.42 | 555.88 | 554.92 | -0.18% | 1,095,382 |
| Aug 8, 2025 | 561.12 | 563.00 | 555.70 | 556.87 | 555.90 | -0.40% | 821,335 |
| Aug 7, 2025 | 566.00 | 566.42 | 556.30 | 559.13 | 558.16 | -0.61% | 1,084,946 |
| Aug 6, 2025 | 562.22 | 564.59 | 552.51 | 562.56 | 561.58 | -0.08% | 1,346,914 |
| Aug 5, 2025 | 564.87 | 566.13 | 557.30 | 563.02 | 562.04 | - | 1,462,878 |
| Aug 4, 2025 | 549.19 | 563.02 | 547.86 | 563.02 | 562.04 | 3.18% | 1,714,273 |
| Aug 1, 2025 | 545.01 | 549.53 | 540.32 | 545.66 | 544.71 | -0.99% | 1,885,540 |
| Jul 31, 2025 | 535.13 | 558.86 | 532.38 | 551.10 | 550.14 | 4.11% | 2,494,723 |
| Jul 30, 2025 | 530.67 | 535.09 | 527.63 | 529.33 | 528.41 | -0.28% | 1,263,832 |
| Jul 29, 2025 | 533.63 | 535.69 | 530.13 | 530.79 | 529.87 | 0.07% | 1,145,652 |
| Jul 28, 2025 | 533.33 | 535.38 | 530.02 | 530.41 | 529.49 | -0.85% | 877,919 |
| Jul 25, 2025 | 529.50 | 537.00 | 529.50 | 534.95 | 534.02 | 0.77% | 788,283 |
| Jul 24, 2025 | 526.04 | 534.25 | 525.50 | 530.85 | 529.93 | 0.99% | 1,024,049 |
| Jul 23, 2025 | 517.15 | 526.83 | 516.05 | 525.66 | 524.75 | 1.52% | 1,118,864 |