S&P Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 77.680 | 78.010 | 76.640 | 77.280 | 76.232 | 47 |
| 2024-08-21 | 76.230 | 76.230 | 75.840 | 75.840 | 74.811 | 4,378 |
| 2024-08-20 | 75.200 | 75.600 | 75.070 | 75.600 | 74.574 | 53 |
| 2024-08-19 | 74.510 | 74.510 | 74.510 | 74.510 | 73.499 | 25 |
| 2024-08-16 | 74.790 | 74.790 | 74.650 | 74.650 | 73.637 | 6 |
| 2024-08-15 | 75.590 | 75.590 | 74.680 | 75.040 | 74.022 | 53 |
| 2024-08-14 | 74.350 | 74.760 | 74.350 | 74.760 | 73.746 | 10 |
| 2024-08-13 | 74.200 | 74.660 | 74.200 | 74.320 | 73.312 | 24 |
| 2024-08-12 | 74.380 | 74.380 | 74.200 | 74.200 | 73.193 | 4 |
| 2024-08-09 | 74.890 | 75.020 | 74.000 | 75.020 | 74.002 | 43 |
| 2024-08-08 | 75.410 | 75.470 | 75.400 | 75.470 | 74.446 | 2,620 |
| 2024-08-07 | 75.850 | 76.110 | 74.940 | 74.940 | 73.923 | 35 |
| 2024-08-06 | 75.870 | 76.160 | 75.790 | 75.790 | 74.762 | 32 |
| 2024-08-05 | 75.070 | 75.070 | 74.860 | 74.860 | 73.845 | 11 |
| 2024-08-02 | 77.880 | 77.900 | 76.630 | 76.990 | 75.946 | 50 |
| 2024-08-01 | 77.700 | 77.940 | 77.700 | 77.940 | 76.883 | 736 |
| 2024-07-31 | 77.120 | 77.120 | 75.560 | 76.210 | 75.176 | 19,170 |
| 2024-07-30 | 79.160 | 79.160 | 75.990 | 76.220 | 75.186 | 2,372 |
| 2024-07-29 | 76.970 | 76.970 | 76.640 | 76.670 | 75.630 | 21 |
| 2024-07-26 | 74.760 | 77.580 | 74.760 | 76.990 | 75.946 | 1,556 |
| 2024-07-25 | 76.510 | 76.530 | 76.290 | 76.290 | 75.255 | 1,796 |
| 2024-07-24 | 77.200 | 77.200 | 75.530 | 75.770 | 74.742 | 86 |
| 2024-07-23 | 77.200 | 77.380 | 77.200 | 77.240 | 76.192 | 5,257 |
| 2024-07-22 | 75.140 | 75.460 | 74.940 | 75.460 | 74.436 | 1,898 |
| 2024-07-19 | 74.800 | 74.830 | 74.800 | 74.830 | 73.815 | 1,605 |
| 2024-07-18 | 75.240 | 75.510 | 75.240 | 75.250 | 74.229 | 18,842 |
| 2024-07-17 | 73.660 | 74.320 | 73.660 | 74.320 | 73.312 | 22,263 |
| 2024-07-16 | 73.280 | 73.710 | 73.220 | 73.660 | 72.661 | 16,508 |
| 2024-07-15 | 72.660 | 73.190 | 72.660 | 73.190 | 72.197 | 2,906 |
| 2024-07-12 | 72.520 | 72.590 | 72.510 | 72.510 | 71.526 | 5,307 |
| 2024-07-11 | 71.280 | 71.580 | 71.280 | 71.580 | 70.609 | 13,563 |
| 2024-07-10 | 69.170 | 69.900 | 69.170 | 69.900 | 68.952 | 58 |
| 2024-07-09 | 69.330 | 69.330 | 69.310 | 69.320 | 68.380 | 20,874 |
| 2024-07-08 | 69.350 | 69.480 | 69.350 | 69.480 | 68.537 | 14 |
| 2024-07-05 | 69.110 | 69.110 | 68.950 | 68.950 | 68.015 | 3,263 |
| 2024-07-04 | 69.270 | 69.270 | 69.270 | 69.270 | 68.330 | 29 |
| 2024-07-03 | 69.700 | 69.700 | 69.650 | 69.650 | 68.705 | 29 |
| 2024-07-02 | 70.850 | 70.850 | 70.850 | 70.850 | 69.889 | 4 |
| 2024-07-01 | 69.740 | 69.740 | 69.650 | 69.650 | 68.705 | 2,442 |
| 2024-06-28 | 69.140 | 69.140 | 68.390 | 68.770 | 67.837 | 1,331 |
| 2024-06-27 | 68.580 | 68.580 | 68.580 | 68.580 | 67.650 | 43 |
| 2024-06-26 | 68.290 | 68.290 | 68.260 | 68.260 | 67.334 | 20 |
| 2024-06-25 | 67.200 | 67.770 | 67.200 | 67.770 | 66.851 | 47 |
| 2024-06-24 | 66.500 | 66.790 | 66.500 | 66.570 | 65.667 | 4,960 |
| 2024-06-21 | 66.230 | 66.570 | 66.230 | 66.570 | 65.667 | 599 |
| 2024-06-20 | 66.380 | 66.540 | 66.380 | 66.540 | 65.637 | 2,704 |
| 2024-06-19 | 65.510 | 65.510 | 65.510 | 65.510 | 64.621 | 0 |
| 2024-06-18 | 65.510 | 65.510 | 65.510 | 65.510 | 64.621 | 13 |
| 2024-06-17 | 65.510 | 65.520 | 65.510 | 65.520 | 64.631 | 1,821 |
| 2024-06-14 | 65.050 | 65.050 | 64.800 | 64.800 | 63.921 | 3,824 |
| 2024-06-13 | 65.440 | 65.440 | 65.390 | 65.390 | 64.503 | 1,862 |
| 2024-06-12 | 65.870 | 66.050 | 65.870 | 66.050 | 65.154 | 4,553 |
| 2024-06-11 | 63.740 | 63.740 | 63.740 | 63.740 | 62.875 | 327 |
| 2024-06-10 | 63.790 | 63.800 | 63.790 | 63.800 | 62.935 | 4,097 |
| 2024-06-07 | 63.420 | 63.420 | 63.360 | 63.360 | 62.501 | 3,396 |
| 2024-06-06 | 64.260 | 64.260 | 63.500 | 63.500 | 62.639 | 1,573 |
| 2024-06-05 | 63.510 | 64.290 | 63.510 | 64.290 | 63.418 | 627 |
| 2024-06-04 | 63.460 | 63.510 | 63.460 | 63.510 | 62.648 | 730 |
| 2024-06-03 | 63.000 | 63.000 | 62.130 | 62.130 | 61.287 | 2,549 |
| 2024-05-31 | 61.290 | 61.740 | 61.290 | 61.740 | 60.902 | 1,585 |
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.