S&P Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 494.77 | 494.77 | 494.04 | 494.45 | 52.952 | 63 |
| 2022-03-30 | 500.00 | 501.00 | 499.10 | 501.00 | 53.654 | 99 |
| 2022-03-29 | 493.95 | 497.90 | 493.95 | 497.90 | 53.322 | 135 |
| 2022-03-28 | 499.39 | 499.39 | 494.41 | 494.41 | 52.948 | 13,617 |
| 2022-03-25 | 492.50 | 492.50 | 492.50 | 492.50 | 52.743 | 9 |
| 2022-03-24 | 493.78 | 493.78 | 493.78 | 493.78 | 52.880 | 9 |
| 2022-03-23 | 498.00 | 498.00 | 491.38 | 494.19 | 52.924 | 234 |
| 2022-03-22 | 511.50 | 511.50 | 511.50 | 511.50 | 54.778 | 63 |
| 2022-03-21 | 501.00 | 502.10 | 501.00 | 502.10 | 53.771 | 162 |
| 2022-03-18 | 514.00 | 516.12 | 514.00 | 516.12 | 55.273 | 63 |
| 2022-03-17 | 506.78 | 506.78 | 503.42 | 505.50 | 54.135 | 12,168 |
| 2022-03-16 | 502.51 | 502.51 | 494.97 | 499.00 | 53.439 | 9,522 |
| 2022-03-15 | 493.52 | 500.65 | 493.52 | 498.47 | 53.383 | 16,209 |
| 2022-03-14 | 478.72 | 482.41 | 478.72 | 482.41 | 51.663 | 64,764 |
| 2022-03-11 | 480.70 | 485.28 | 480.70 | 485.28 | 51.970 | 2,016 |
| 2022-03-10 | 478.95 | 480.56 | 478.00 | 478.51 | 51.245 | 1,935 |
| 2022-03-09 | 492.90 | 496.64 | 492.90 | 496.37 | 53.158 | 1,503 |
| 2022-03-08 | 496.68 | 496.68 | 496.68 | 496.68 | 53.191 | 72 |
| 2022-03-07 | 511.68 | 511.68 | 490.41 | 490.41 | 52.519 | 270 |
| 2022-03-04 | 514.57 | 514.57 | 513.36 | 513.36 | 54.977 | 8,937 |
| 2022-03-03 | 501.50 | 509.54 | 501.50 | 509.54 | 54.568 | 2,826 |
| 2022-03-02 | 514.00 | 516.96 | 513.50 | 513.50 | 54.992 | 6,579 |
| 2022-02-25 | 486.51 | 494.41 | 476.77 | 481.18 | 51.531 | 8,082 |
| 2022-02-24 | 472.00 | 486.45 | 472.00 | 486.45 | 52.095 | 2,025 |
| 2022-02-23 | 474.00 | 475.20 | 469.05 | 469.05 | 50.232 | 2,061 |
| 2022-02-22 | 479.06 | 483.43 | 479.06 | 483.43 | 51.772 | 4,599 |
| 2022-02-21 | 490.00 | 490.00 | 490.00 | 490.00 | 52.475 | 0 |
| 2022-02-18 | 493.43 | 493.92 | 485.09 | 490.00 | 52.475 | 16,047 |
| 2022-02-17 | 493.32 | 494.51 | 493.32 | 494.51 | 52.959 | 1,152 |
| 2022-02-16 | 502.00 | 502.00 | 490.57 | 499.00 | 53.439 | 252 |
| 2022-02-15 | 499.26 | 499.26 | 499.00 | 499.00 | 53.439 | 63 |
| 2022-02-14 | 495.92 | 495.92 | 495.92 | 495.92 | 53.109 | 315 |
| 2022-02-11 | 512.72 | 512.72 | 510.12 | 510.12 | 54.630 | 72 |
| 2022-02-10 | 521.07 | 521.07 | 516.75 | 516.75 | 55.340 | 612 |
| 2022-02-09 | 534.28 | 534.28 | 532.94 | 533.52 | 57.136 | 891 |
| 2022-02-08 | 534.24 | 534.24 | 524.78 | 524.78 | 56.097 | 1,845 |
| 2022-02-07 | 534.52 | 536.67 | 534.52 | 536.67 | 57.298 | 504 |
| 2022-02-04 | 558.52 | 558.52 | 555.96 | 557.70 | 59.543 | 90 |
| 2022-02-03 | 549.57 | 549.57 | 548.24 | 548.24 | 58.533 | 3,186 |
| 2022-02-02 | 554.18 | 554.18 | 553.75 | 553.75 | 59.121 | 45 |
| 2022-02-01 | 548.90 | 548.90 | 548.35 | 548.35 | 58.545 | 54 |
| 2022-01-31 | 547.00 | 547.00 | 544.36 | 545.05 | 58.192 | 153 |
| 2022-01-28 | 535.68 | 535.68 | 535.68 | 535.68 | 57.192 | 0 |
| 2022-01-27 | 548.64 | 548.64 | 535.68 | 535.68 | 57.192 | 36 |
| 2022-01-26 | 542.70 | 543.24 | 540.55 | 540.55 | 57.712 | 36 |
| 2022-01-25 | 550.00 | 551.17 | 548.91 | 549.48 | 58.665 | 1,071 |
| 2022-01-24 | 564.84 | 566.69 | 564.84 | 566.01 | 60.430 | 333 |
| 2022-01-21 | 573.73 | 573.73 | 567.72 | 567.72 | 60.613 | 981 |
| 2022-01-20 | 576.51 | 576.51 | 573.04 | 573.04 | 61.181 | 2,565 |
| 2022-01-19 | 590.00 | 590.00 | 579.97 | 579.97 | 61.921 | 261 |
| 2022-01-18 | 596.41 | 596.41 | 596.41 | 596.41 | 63.676 | 0 |
| 2022-01-17 | 596.41 | 596.41 | 596.41 | 596.41 | 63.676 | 0 |
| 2022-01-14 | 592.48 | 596.41 | 592.48 | 596.41 | 63.676 | 54 |
| 2022-01-13 | 615.00 | 615.74 | 606.29 | 606.39 | 64.741 | 1,854 |
| 2022-01-12 | 618.56 | 620.06 | 618.56 | 620.06 | 66.201 | 1,827 |
| 2022-01-11 | 615.57 | 615.57 | 615.57 | 615.57 | 65.722 | 270 |
| 2022-01-10 | 617.53 | 617.53 | 608.14 | 613.62 | 65.513 | 4,248 |
| 2022-01-07 | 640.00 | 640.00 | 630.40 | 630.40 | 67.305 | 198 |
| 2022-01-06 | 644.14 | 644.14 | 644.14 | 644.14 | 68.772 | 81 |
| 2022-01-05 | 652.61 | 653.25 | 652.61 | 653.25 | 69.744 | 117 |
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.