S&P Global Inc. - SPGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	554.82	556.66	556.66	559.44	553.78	1.06M
August 21, 2025	553.36	552.44	552.44	556.62	551	981,200
August 20, 2025	553.6	557.03	557.03	559.53	552.45	1.05M
August 19, 2025	551.48	554.43	554.43	559.56	551.48	1.3M
August 18, 2025	554.75	551.21	551.21	556.8	549.33	947,942
August 15, 2025	564	556.47	556.47	565.28	555.7	962,732
August 14, 2025	564.13	564.15	564.15	579.05	559.85	1.02M
August 13, 2025	562.85	562.58	562.58	566.56	560.67	1.05M
August 12, 2025	556.72	559.06	559.06	561.27	554.2	702,169
August 11, 2025	557.64	555.88	555.88	559.7	555.42	1.1M
August 08, 2025	561.12	556.87	556.87	563	555.7	821,335
August 07, 2025	566	559.13	559.13	566.42	556.3	1.08M
August 06, 2025	562.22	562.56	562.56	564.59	552.51	1.35M
August 05, 2025	564.87	563.02	563.02	566.13	557.3	1.46M
August 04, 2025	549.19	563.02	563.02	563.02	547.86	1.71M
August 01, 2025	545.01	545.66	545.66	549.53	540.32	1.89M
July 31, 2025	535.13	551.1	551.1	558.86	532.38	2.49M
July 30, 2025	530.67	529.33	529.33	535.09	527.63	1.26M
July 29, 2025	533.63	530.79	530.79	535.69	530.13	1.15M
July 28, 2025	533.33	530.41	530.41	535.38	530.02	877,919
July 25, 2025	529.5	534.95	534.95	537	529.5	788,300
July 24, 2025	526.04	530.85	530.85	534.25	525.5	1.02M
July 23, 2025	517.15	525.66	525.66	526.83	516.05	1.12M
July 22, 2025	522.19	517.81	517.81	523.41	514.81	822,821
July 21, 2025	526.21	522.12	522.12	529.81	521.94	969,064
July 18, 2025	525.69	524.38	524.38	528.66	521.48	1.33M
July 17, 2025	523.12	525.36	525.36	527.88	522.69	867,081
July 16, 2025	523.88	524.36	524.36	525.09	517.29	825,043
July 15, 2025	530.03	522.28	522.28	530.75	522.21	792,095
July 14, 2025	525.59	530.12	530.12	531.69	525.06	685,810
July 11, 2025	526.55	527.07	527.07	528.91	525	816,700
July 10, 2025	528.15	529.83	529.83	533.39	525.77	703,346
July 09, 2025	523.52	528.73	528.73	529.87	521.75	736,809
July 08, 2025	529.99	526.39	526.39	531.22	524.6	891,078
July 07, 2025	530.56	530.18	530.18	532.53	526.72	872,604
July 03, 2025	528.18	529.61	529.61	529.61	525.5	576,909
July 02, 2025	527.52	525.64	525.64	528.38	522.73	917,700
July 01, 2025	525.17	529.32	529.32	530.08	522.99	1.19M
June 30, 2025	517.6	527.29	527.29	528.16	516.64	1.5M
June 27, 2025	517.21	517.71	517.71	520	513.63	2.25M
June 26, 2025	521.45	515.02	515.02	522.29	514.71	1.3M
June 25, 2025	520.95	521.29	521.29	521.41	517.57	1.06M
June 24, 2025	518.03	522.97	522.97	524.43	515.8	1.02M
June 23, 2025	505.8	514.58	514.58	515.62	505	2.13M
June 20, 2025	504.53	504.2	504.2	510.65	500.96	2.08M
June 18, 2025	500.66	502.63	502.63	506.6	500.51	1.1M
June 17, 2025	502.07	501.07	501.07	504.99	499.54	1.2M
June 16, 2025	505	505	505	510.36	503.31	1.01M
June 13, 2025	500.96	501.49	501.49	504.6	498.69	1.34M
June 12, 2025	510.46	505.87	505.87	510.46	497.17	1.32M
June 11, 2025	513.1	513.98	513.98	519.24	511.7	949,691
June 10, 2025	516.05	513.92	513.92	516.79	511.27	855,100
June 09, 2025	518.29	515	515	519.16	510.39	743,812
June 06, 2025	518.33	519.36	519.36	521.93	515.5	624,300
June 05, 2025	516.96	515.76	515.76	517.46	513.17	838,237
June 04, 2025	513.35	513.94	513.94	517.23	511.61	712,327
June 03, 2025	513.88	512.3	512.3	513.88	506.73	1.4M
June 02, 2025	509.43	513.59	513.59	513.74	501.96	916,086
May 30, 2025	514.1	512.86	512.86	514.74	508.46	2.14M
May 29, 2025	513.03	514.1	514.1	515.16	509.46	650,127

S&P Global Inc. (SPGI) NYSE