S&P Global Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	437.40	437.40	437.40	437.40	47.046	36
2022-06-27	443.57	446.62	443.57	446.62	48.038	21,384
2022-06-24	445.77	445.94	445.77	445.94	47.965	5,787
2022-06-23	433.50	435.24	433.50	434.72	46.758	774
2022-06-22	420.53	420.53	420.53	420.53	45.232	90
2022-06-21	412.25	412.25	412.25	412.25	44.341	90
2022-06-20	415.45	415.45	415.45	415.45	44.686	0
2022-06-17	412.40	415.45	412.40	415.45	44.686	144
2022-06-15	407.50	407.50	407.16	407.16	43.794	12,942
2022-06-14	407.66	407.66	405.49	405.49	43.614	5,967
2022-06-13	414.10	414.10	412.72	413.28	44.452	3,105
2022-06-10	416.94	416.97	414.29	414.29	44.561	4,023
2022-06-09	417.38	417.38	415.90	415.90	44.734	18,774
2022-06-08	420.42	420.42	412.86	412.86	44.407	54
2022-06-07	419.43	419.43	418.82	419.03	45.071	252
2022-06-06	408.01	408.01	408.01	408.01	43.885	36
2022-06-03	400.57	405.49	400.16	403.44	43.394	2,700
2022-06-02	406.01	409.60	406.01	409.60	44.056	2,160
2022-06-01	397.30	398.52	397.30	398.52	42.865	72
2022-05-31	416.90	423.56	415.81	421.33	45.318	7,362
2022-05-30	427.96	427.96	427.96	427.96	46.031	0
2022-05-27	426.17	427.96	426.17	427.96	46.031	1,359
2022-05-26	426.00	426.00	421.89	425.04	45.717	54
2022-05-25	422.10	423.36	417.48	417.48	44.787	4,302
2022-05-24	419.17	420.06	419.17	420.06	44.985	5,472
2022-05-23	423.67	423.67	419.92	419.92	44.970	4,095
2022-05-20	414.31	417.17	407.81	415.88	44.538	33,930
2022-05-19	410.29	410.29	410.29	410.29	43.939	108
2022-05-18	415.38	416.48	410.81	412.86	44.214	972
2022-05-17	417.94	419.24	417.94	419.24	44.898	11,187
2022-05-16	428.00	428.00	428.00	428.00	45.836	0
2022-05-13	431.76	431.76	425.47	428.00	45.836	180
2022-05-12	421.16	422.94	421.16	422.94	45.294	1,980
2022-05-11	421.27	421.27	421.27	421.27	45.115	18
2022-05-10	417.50	421.27	417.50	418.91	44.862	47,502
2022-05-09	428.03	428.14	428.03	428.14	45.851	117
2022-05-06	435.16	435.16	435.16	435.16	46.603	63
2022-05-05	442.57	442.57	432.01	432.01	46.265	189
2022-05-04	444.60	448.46	444.60	448.46	48.027	4,464
2022-05-03	448.95	448.95	448.37	448.55	48.037	3,294
2022-05-02	463.33	464.83	462.95	463.89	49.679	2,637
2022-04-29	475.00	475.00	467.52	469.46	50.276	206,694
2022-04-28	480.44	480.44	478.47	478.47	51.241	2,727
2022-04-27	472.39	472.39	472.39	472.39	50.590	9
2022-04-26	467.50	469.66	467.50	469.66	50.297	4,716
2022-04-25	464.38	464.59	459.31	464.59	49.754	3,132
2022-04-22	458.69	460.80	458.69	460.80	49.348	7,704
2022-04-20	465.46	465.46	460.04	460.59	49.326	216
2022-04-19	461.91	462.61	461.91	462.61	49.542	162
2022-04-18	454.90	454.90	452.16	452.16	48.423	1,980
2022-04-14	471.96	471.96	454.17	454.17	48.638	9,252
2022-04-13	465.07	465.07	465.07	465.07	49.806	27
2022-04-12	470.00	470.76	463.69	463.69	49.658	9,531
2022-04-11	479.13	479.13	478.24	478.24	51.216	7,236
2022-04-08	494.00	494.00	489.05	489.05	52.374	99
2022-04-07	494.12	494.12	491.68	491.68	52.655	9,558
2022-04-06	480.01	484.32	480.01	484.32	51.867	396
2022-04-05	480.01	480.01	480.01	480.01	51.406	189
2022-04-04	481.92	481.92	478.18	478.56	51.250	2,394
2022-04-01	475.30	475.30	475.30	475.30	50.901	36

← NewerPage 19 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0943 USD
2026-05-27	0.0938 USD
2026-02-23	0.0949 USD
2025-11-21	0.1936 USD
2025-08-22	0.0971 USD
2025-05-26	0.0999 USD
2025-02-24	0.1049 USD
2024-11-22	0.1016 USD
2024-08-23	0.0967 USD
2024-05-27	0.0923 USD
2024-02-23	0.0852 USD
2023-11-24	0.0838 USD
2023-08-24	0.1642 USD
2023-05-24	0.0821 USD
2023-02-22	0.0886 USD
2022-11-25	0.1243 USD
2022-11-24	0.0841 USD
2022-08-25	1.1005 USD
2022-08-24	0.7444 USD
2022-05-26	1.0837 USD
2022-05-25	0.7331 USD
2022-02-09	0.9668 USD
2022-02-08	0.6539 USD
2021-11-24	1.0848 USD
2021-11-23	0.7338 USD
2021-08-25	1.0046 USD
2021-08-24	0.6795 USD
2021-05-25	0.9853 USD
2021-05-24	0.6665 USD
2021-02-22	0.7276 USD
2020-11-24	0.8488 USD
2020-11-23	1.1483 USD
2020-08-25	0.8857 USD
2020-08-24	0.5929 USD
2020-05-26	0.8193 USD
2020-05-25	0.5428 USD
2020-02-21	0.7827 USD
2020-02-20	0.5186 USD
2019-11-25	0.5882 USD
2019-11-22	0.3896 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.