SPGI
S&P Global Inc. (SPGI)
395.1800
$
-0.9500 (%-0.24)
SPGI: S&P Global Inc. Historical Data
Historical price data, yearly archive and performance analysis for S&P Global Inc..
Historical Chart
Loading chart...
Average
OPEN 510.2001
CLOSE 510.145
Low
LOW 427.14
High
HIGH 579.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 499.85 | 503.27 | 493.24 | 495.5 |
| 01/03/2025 | 498.4 | 502.83 | 495.77 | 499.57 |
| 01/06/2025 | 501.2 | 501.2 | 492.63 | 494.19 |
| 01/07/2025 | 493.43 | 497.01 | 488.47 | 491.35 |
| 01/08/2025 | 488.12 | 496.13 | 487.27 | 495.86 |
| 01/10/2025 | 489.12 | 491.35 | 481.25 | 482.72 |
| 01/13/2025 | 479.95 | 483.2 | 478.6 | 482.59 |
| 01/14/2025 | 484.82 | 486.99 | 482.43 | 484.47 |
| 01/15/2025 | 490.61 | 498.02 | 487.81 | 496.52 |
| 01/16/2025 | 499.77 | 506.11 | 496.94 | 505.16 |
| 01/17/2025 | 503.05 | 507.14 | 501.03 | 501.86 |
| 01/21/2025 | 505.62 | 510.17 | 504.28 | 510.05 |
| 01/22/2025 | 510.11 | 511.06 | 506.38 | 510.96 |
| 01/23/2025 | 509.24 | 513.8 | 505.99 | 513.54 |
| 01/24/2025 | 513.43 | 517.76 | 510.3 | 513.75 |
| 01/27/2025 | 511.17 | 522.1 | 507.58 | 520.75 |
| 01/28/2025 | 520.43 | 525.34 | 516.23 | 520.45 |
| 01/29/2025 | 519.15 | 522.13 | 515.45 | 517.22 |
| 01/30/2025 | 521.54 | 526.94 | 519.6 | 523.54 |
| 01/31/2025 | 524.21 | 528 | 520.21 | 521.41 |
| 02/03/2025 | 517.91 | 519.4 | 511.32 | 518.38 |
| 02/04/2025 | 512.84 | 518.45 | 512.22 | 513.69 |
| 02/05/2025 | 516.08 | 517.29 | 510.4 | 514.27 |
| 02/06/2025 | 515.69 | 521.36 | 515.69 | 519.06 |
| 02/07/2025 | 518.6 | 521.63 | 516.52 | 519.15 |
| 02/10/2025 | 518 | 520.62 | 513.5 | 515.3 |
| 02/11/2025 | 540 | 542 | 526.22 | 540.51 |
| 02/12/2025 | 535.87 | 537 | 526.99 | 531.51 |
| 02/13/2025 | 536.74 | 542.77 | 534.22 | 542.32 |
| 02/14/2025 | 544.23 | 545.39 | 538.89 | 539.69 |
| 02/18/2025 | 543.39 | 544.33 | 537.15 | 543.77 |
| 02/19/2025 | 542.28 | 543.5 | 539.51 | 542.7 |
| 02/20/2025 | 540.86 | 542.14 | 532.91 | 535.43 |
| 02/21/2025 | 535.05 | 536.14 | 531.55 | 533.4 |
| 02/24/2025 | 533.21 | 536.42 | 531.42 | 533.22 |
| 02/25/2025 | 534.91 | 536.1 | 529.5 | 533.38 |
| 02/26/2025 | 532.41 | 535.2 | 528.54 | 529.24 |
| 02/27/2025 | 530.41 | 534.4 | 522.83 | 525.36 |
| 02/28/2025 | 530.19 | 534.19 | 525.24 | 533.74 |
| 03/03/2025 | 533.74 | 537.55 | 527.29 | 529.31 |
| 03/04/2025 | 527.07 | 529.02 | 514.75 | 516.81 |
| 03/05/2025 | 517.01 | 526.78 | 515.08 | 522.9 |
| 03/06/2025 | 517 | 521.46 | 509.2 | 514.21 |
| 03/07/2025 | 509.76 | 512.47 | 487.56 | 497 |
| 03/10/2025 | 489.47 | 495.26 | 483.68 | 488.39 |
| 03/11/2025 | 490 | 490.94 | 479.49 | 480 |
| 03/12/2025 | 483.71 | 487.22 | 474.04 | 478.26 |
| 03/13/2025 | 478.23 | 481.79 | 475.11 | 479.85 |
| 03/14/2025 | 481.95 | 486.96 | 478.58 | 486.49 |
| 03/17/2025 | 487.58 | 496.24 | 485.45 | 494.27 |
| 03/18/2025 | 493.21 | 496.6 | 484.78 | 490.39 |
| 03/19/2025 | 490.6 | 497.7 | 490.13 | 495.22 |
| 03/20/2025 | 495.02 | 499.29 | 493.17 | 497.2 |
| 03/21/2025 | 494.12 | 498.04 | 492.15 | 497.88 |
| 03/24/2025 | 503.11 | 507.69 | 501.1 | 503.94 |
| 03/25/2025 | 508.31 | 514.36 | 506 | 513.16 |
| 03/26/2025 | 512.4 | 514.67 | 505.16 | 507.8 |
| 03/27/2025 | 507.43 | 511.66 | 504.89 | 508.64 |
| 03/28/2025 | 507.77 | 510.94 | 501.81 | 502.51 |
| 03/31/2025 | 501.59 | 510.58 | 497.9 | 508.1 |
| 04/01/2025 | 504.07 | 512.44 | 503.03 | 510.78 |
| 04/02/2025 | 505.76 | 514.91 | 505.26 | 513.98 |
| 04/03/2025 | 498.13 | 507.97 | 488.57 | 489.38 |
| 04/04/2025 | 477.28 | 479 | 450.72 | 451.5 |
| 04/07/2025 | 442.84 | 460.82 | 427.14 | 438.31 |
| 04/08/2025 | 462.9 | 470.39 | 434.74 | 441.5 |
| 04/09/2025 | 435 | 475.94 | 428 | 473.99 |
| 04/10/2025 | 471.06 | 471.06 | 447.48 | 457.76 |
| 04/11/2025 | 456.03 | 466.9 | 450.78 | 465.14 |
| 04/14/2025 | 472.18 | 475 | 468.46 | 471.59 |
| 04/15/2025 | 472.54 | 475.81 | 470.03 | 470.71 |
| 04/16/2025 | 469.2 | 471.95 | 460 | 463.98 |
| 04/17/2025 | 466.16 | 467.54 | 461.03 | 462.88 |
| 04/21/2025 | 460 | 460.22 | 444.06 | 448.99 |
| 04/22/2025 | 450.74 | 466.98 | 450.28 | 466.42 |
| 04/23/2025 | 475.5 | 484.27 | 467.3 | 470.23 |
| 04/24/2025 | 472.74 | 482.04 | 470.72 | 481.26 |
| 04/25/2025 | 480.76 | 482.19 | 476.14 | 480 |
| 04/28/2025 | 480 | 484.03 | 473.72 | 479.37 |
| 04/29/2025 | 486.44 | 495.78 | 482.66 | 491.76 |
| 04/30/2025 | 488.9 | 502.4 | 483.13 | 500.05 |
| 05/01/2025 | 498.9 | 506.28 | 497.34 | 498.93 |
| 05/02/2025 | 503.52 | 509.79 | 502.86 | 506.62 |
| 05/05/2025 | 504.68 | 512 | 502.29 | 505.9 |
| 05/06/2025 | 500.95 | 506 | 500.07 | 501.81 |
| 05/07/2025 | 502.24 | 507.58 | 500.5 | 505.71 |
| 05/08/2025 | 507.73 | 514.78 | 507.23 | 507.61 |
| 05/09/2025 | 507.89 | 509.42 | 505.63 | 507.73 |
| 05/12/2025 | 516.01 | 519 | 510.96 | 518.36 |
| 05/13/2025 | 518.36 | 522.56 | 515.45 | 515.57 |
| 05/14/2025 | 517 | 517.24 | 510.71 | 511.94 |
| 05/15/2025 | 512.46 | 520.2 | 510 | 519.28 |
| 05/16/2025 | 521.47 | 522.85 | 518.17 | 522.46 |
| 05/19/2025 | 517.21 | 526.52 | 517.21 | 524.28 |
| 05/20/2025 | 520.39 | 523.43 | 518.89 | 522.94 |
| 05/21/2025 | 519.92 | 521.42 | 509.55 | 510.27 |
| 05/22/2025 | 507.47 | 514.17 | 507.03 | 511.32 |
| 05/23/2025 | 507.11 | 512.74 | 506.65 | 510.02 |
| 05/27/2025 | 515.12 | 518.27 | 512.58 | 516.7 |
| 05/28/2025 | 514.65 | 516.25 | 510.65 | 511.48 |
| 05/29/2025 | 513.03 | 515.16 | 509.46 | 514.1 |
| 05/30/2025 | 514.1 | 514.74 | 508.46 | 512.86 |
| 06/02/2025 | 509.43 | 513.74 | 501.96 | 513.59 |
| 06/03/2025 | 513.88 | 513.88 | 506.73 | 512.3 |
| 06/04/2025 | 513.35 | 517.23 | 511.61 | 513.94 |
| 06/05/2025 | 516.96 | 517.46 | 513.17 | 515.76 |
| 06/06/2025 | 518.33 | 521.93 | 515.5 | 519.36 |
| 06/09/2025 | 518.29 | 519.16 | 510.39 | 515 |
| 06/10/2025 | 516.05 | 516.79 | 511.27 | 513.92 |
| 06/11/2025 | 513.1 | 519.24 | 511.7 | 513.98 |
| 06/12/2025 | 510.46 | 510.46 | 497.17 | 505.87 |
| 06/13/2025 | 500.96 | 504.6 | 498.69 | 501.49 |
| 06/16/2025 | 505 | 510.36 | 503.31 | 505 |
| 06/17/2025 | 502.07 | 504.99 | 499.54 | 501.07 |
| 06/18/2025 | 500.66 | 506.6 | 500.51 | 502.63 |
| 06/20/2025 | 504.53 | 510.65 | 500.96 | 504.2 |
| 06/23/2025 | 505.8 | 515.62 | 505 | 514.58 |
| 06/24/2025 | 518.03 | 524.43 | 515.8 | 522.97 |
| 06/25/2025 | 520.95 | 521.41 | 517.57 | 521.29 |
| 06/26/2025 | 521.45 | 522.29 | 514.71 | 515.02 |
| 06/27/2025 | 517.21 | 520 | 513.63 | 517.71 |
| 06/30/2025 | 517.6 | 528.16 | 516.64 | 527.29 |
| 07/01/2025 | 525.17 | 530.08 | 522.99 | 529.32 |
| 07/02/2025 | 527.52 | 528.38 | 522.73 | 525.64 |
| 07/03/2025 | 528.18 | 529.61 | 525.5 | 529.61 |
| 07/07/2025 | 530.56 | 532.53 | 526.72 | 530.18 |
| 07/08/2025 | 529.99 | 531.22 | 524.6 | 526.39 |
| 07/09/2025 | 523.52 | 529.87 | 521.75 | 528.73 |
| 07/10/2025 | 528.15 | 533.39 | 525.77 | 529.83 |
| 07/11/2025 | 526.55 | 528.91 | 525 | 527.07 |
| 07/14/2025 | 525.59 | 531.69 | 525.06 | 530.12 |
| 07/15/2025 | 530.03 | 530.75 | 522.21 | 522.28 |
| 07/16/2025 | 523.88 | 525.09 | 517.29 | 524.36 |
| 07/17/2025 | 523.12 | 527.88 | 522.69 | 525.36 |
| 07/18/2025 | 525.69 | 528.66 | 521.48 | 524.38 |
| 07/21/2025 | 526.21 | 529.81 | 521.94 | 522.12 |
| 07/22/2025 | 522.12 | 523.41 | 514.61 | 517.81 |
| 07/23/2025 | 517.15 | 526.83 | 516.05 | 525.66 |
| 07/24/2025 | 526.04 | 534.25 | 525.5 | 530.85 |
| 07/25/2025 | 529.5 | 537 | 529.5 | 534.95 |
| 07/28/2025 | 533.33 | 535.38 | 530.02 | 530.41 |
| 07/29/2025 | 533.63 | 535.69 | 530.13 | 530.79 |
| 07/30/2025 | 530.67 | 535.09 | 527.63 | 529.33 |
| 07/31/2025 | 535.13 | 558.86 | 532.38 | 551.1 |
| 08/01/2025 | 545.01 | 549.53 | 540.32 | 545.66 |
| 08/04/2025 | 549.19 | 563.02 | 547.86 | 563.02 |
| 08/05/2025 | 564.87 | 566.13 | 557.3 | 563.02 |
| 08/06/2025 | 562.22 | 564.59 | 552.51 | 562.56 |
| 08/07/2025 | 566 | 566.42 | 556.3 | 559.13 |
| 08/08/2025 | 561.12 | 563 | 555.7 | 556.87 |
| 08/11/2025 | 557.64 | 559.7 | 555.42 | 555.88 |
| 08/12/2025 | 556.72 | 561.27 | 554.2 | 559.06 |
| 08/13/2025 | 562.85 | 566.56 | 560.67 | 562.58 |
| 08/14/2025 | 564.13 | 579.05 | 559.85 | 564.15 |
| 08/15/2025 | 564 | 565.28 | 555.7 | 556.47 |
| 08/18/2025 | 554.75 | 556.8 | 549.33 | 551.21 |
| 08/19/2025 | 551.48 | 559.56 | 551.48 | 554.43 |
| 08/20/2025 | 555.5 | 559.6 | 552.45 | 557.03 |
| 08/21/2025 | 553.36 | 556.62 | 551 | 552.44 |
| 08/22/2025 | 554.82 | 559.44 | 553.78 | 556.66 |
| 08/25/2025 | 556.32 | 557.06 | 549.88 | 551.69 |
| 08/26/2025 | 548.8 | 552.64 | 546.28 | 552.32 |
| 08/27/2025 | 550.69 | 554.56 | 549.66 | 549.87 |
| 08/28/2025 | 549.26 | 551 | 546.26 | 547.55 |
| 08/29/2025 | 546.98 | 550.36 | 546.34 | 548.44 |
| 09/02/2025 | 543.63 | 544.47 | 537.45 | 539.64 |
| 09/03/2025 | 538.11 | 542.29 | 535.83 | 539.24 |
| 09/04/2025 | 541.98 | 543.73 | 538.37 | 540.26 |
| 09/05/2025 | 542.87 | 543.19 | 532.52 | 538.06 |
| 09/08/2025 | 537.77 | 547.09 | 534.8 | 545.87 |
| 09/09/2025 | 544.23 | 548.93 | 543.28 | 547.71 |
| 09/10/2025 | 547.42 | 549.07 | 539 | 539.89 |
| 09/11/2025 | 541.03 | 552.17 | 540 | 550.88 |
| 09/12/2025 | 547.91 | 550.34 | 543 | 544.23 |
| 09/15/2025 | 545.68 | 547.89 | 543.23 | 543.99 |
| 09/16/2025 | 540 | 542.46 | 536.95 | 541.29 |
| 09/17/2025 | 544.16 | 547.45 | 540.51 | 544.1 |
| 09/18/2025 | 542.76 | 543.6 | 503.1 | 507.8 |
| 09/19/2025 | 507.8 | 510 | 502.58 | 507.16 |
| 09/22/2025 | 508.34 | 514.14 | 505.47 | 505.57 |
| 09/23/2025 | 505.6 | 507 | 493.06 | 496.76 |
| 09/24/2025 | 492.56 | 493.42 | 485.45 | 490.74 |
| 09/25/2025 | 489.33 | 490.7 | 482.37 | 484.94 |
| 09/26/2025 | 488 | 490.96 | 485.36 | 487.18 |
| 09/29/2025 | 491.96 | 493.97 | 488.37 | 491.34 |
| 09/30/2025 | 491.82 | 491.82 | 484.22 | 486.71 |
| 10/01/2025 | 488.9 | 490.64 | 480.25 | 481.67 |
| 10/02/2025 | 480.03 | 484.36 | 474.77 | 476.63 |
| 10/03/2025 | 475.53 | 482.31 | 474.77 | 479.81 |
| 10/06/2025 | 480.24 | 480.47 | 474.28 | 478.35 |
| 10/07/2025 | 484.67 | 485.1 | 478.87 | 481.22 |
| 10/08/2025 | 483.62 | 486.4 | 477.92 | 482.43 |
| 10/09/2025 | 486.52 | 491.99 | 484.9 | 487.61 |
| 10/10/2025 | 492.29 | 494.42 | 485.29 | 486.1 |
| 10/13/2025 | 485.92 | 490.31 | 471.78 | 479.34 |
| 10/14/2025 | 477.1 | 488.29 | 477 | 486.69 |
| 10/15/2025 | 486.9 | 491.32 | 481.52 | 482.88 |
| 10/16/2025 | 483.36 | 484.72 | 470 | 472.05 |
| 10/17/2025 | 473.54 | 476.46 | 470.26 | 473.19 |
| 10/20/2025 | 474.46 | 478.12 | 472.84 | 477.59 |
| 10/21/2025 | 478.42 | 485.7 | 477.54 | 483.79 |
| 10/22/2025 | 482.06 | 485.86 | 478.3 | 479.74 |
| 10/23/2025 | 482.15 | 483.27 | 478.88 | 482.7 |
| 10/24/2025 | 486.97 | 492.23 | 484.58 | 489.45 |
| 10/27/2025 | 492.04 | 497.6 | 491.4 | 496.64 |
| 10/28/2025 | 495.34 | 498.22 | 492.63 | 493.68 |
| 10/29/2025 | 489.36 | 490 | 470.97 | 473.05 |
| 10/30/2025 | 487.77 | 500.25 | 486.3 | 491.57 |
| 10/31/2025 | 493.96 | 498 | 485.57 | 487.21 |
| 11/03/2025 | 489.72 | 497.29 | 483.77 | 497.02 |
| 11/04/2025 | 497.72 | 500.35 | 495.01 | 499.21 |
| 11/05/2025 | 496.53 | 500.37 | 494.95 | 497.1 |
| 11/06/2025 | 494.99 | 497.24 | 488.8 | 490 |
| 11/07/2025 | 488.45 | 496.42 | 486 | 496.42 |
| 11/10/2025 | 493.59 | 494.92 | 487.58 | 493.84 |
| 11/11/2025 | 495 | 498.66 | 493.55 | 497.73 |
| 11/12/2025 | 497.76 | 501.81 | 495.48 | 495.84 |
| 11/13/2025 | 491.64 | 506.27 | 491.64 | 502.96 |
| 11/14/2025 | 502.05 | 503.89 | 493.63 | 493.9 |
| 11/17/2025 | 492.5 | 493.51 | 487.62 | 488.95 |
| 11/18/2025 | 487.73 | 492.4 | 486.25 | 490.28 |
| 11/19/2025 | 490.75 | 493 | 487.92 | 490.8 |
| 11/20/2025 | 493.8 | 498.32 | 488.95 | 490.91 |
| 11/21/2025 | 494.07 | 497 | 490.35 | 493.6 |
| 11/24/2025 | 494 | 494.23 | 488.82 | 489.24 |
| 11/25/2025 | 490.32 | 496.54 | 489.24 | 494.19 |
| 11/26/2025 | 491.66 | 498.46 | 490 | 495.61 |
| 11/28/2025 | 497.95 | 500.18 | 495.66 | 498.83 |
| 12/01/2025 | 495.51 | 500.43 | 494.78 | 495.27 |
| 12/02/2025 | 494.91 | 496.55 | 490.81 | 491.21 |
| 12/03/2025 | 492.26 | 501.74 | 491.79 | 499.88 |
| 12/04/2025 | 499.11 | 502.1 | 494.6 | 496.99 |
| 12/05/2025 | 494.56 | 501.74 | 494.56 | 498.52 |
| 12/08/2025 | 496.72 | 497.28 | 489.49 | 492.1 |
| 12/09/2025 | 492.68 | 495.45 | 490.12 | 490.73 |
| 12/10/2025 | 490.88 | 492.85 | 485.26 | 491.32 |
| 12/11/2025 | 493.22 | 498.61 | 492.1 | 497.56 |
| 12/12/2025 | 498.56 | 503.91 | 498.08 | 501.03 |
| 12/15/2025 | 502.52 | 503.27 | 497.68 | 499.63 |
| 12/16/2025 | 499.7 | 503.49 | 495 | 499.86 |
| 12/17/2025 | 500.93 | 512.41 | 500.24 | 510.59 |
| 12/18/2025 | 510.84 | 515.87 | 505.98 | 506.71 |
| 12/19/2025 | 506.71 | 512.73 | 506.1 | 512.6 |
| 12/22/2025 | 510.21 | 524.64 | 509.92 | 521.68 |
| 12/23/2025 | 520.94 | 527.06 | 519.86 | 525.14 |
| 12/24/2025 | 525.57 | 527.58 | 524.2 | 525.74 |
| 12/26/2025 | 524.72 | 529.64 | 524.72 | 529.45 |
| 12/29/2025 | 530.09 | 532.46 | 529 | 530.1 |
| 12/30/2025 | 527.8 | 531.99 | 526.96 | 527.69 |
| 12/31/2025 | 526.28 | 527.96 | 522.44 | 522.59 |