S&P Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 654.42 | 654.42 | 653.59 | 653.59 | 69.781 | 198 |
| 2022-01-03 | 650.39 | 654.72 | 650.39 | 653.41 | 69.762 | 2,124 |
| 2021-12-30 | 675.92 | 675.92 | 659.09 | 659.09 | 70.368 | 333 |
| 2021-12-29 | 675.34 | 678.50 | 675.16 | 678.50 | 72.440 | 3,456 |
| 2021-12-28 | 672.68 | 672.68 | 672.68 | 672.68 | 71.819 | 63 |
| 2021-12-27 | 672.59 | 672.59 | 672.59 | 672.59 | 71.809 | 99 |
| 2021-12-23 | 675.68 | 675.68 | 675.68 | 675.68 | 72.139 | 45 |
| 2021-12-22 | 667.76 | 669.92 | 667.76 | 669.92 | 71.524 | 1,917 |
| 2021-12-21 | 674.62 | 674.62 | 674.62 | 674.62 | 72.026 | 45 |
| 2021-12-20 | 661.63 | 661.90 | 661.49 | 661.90 | 70.668 | 36 |
| 2021-12-17 | 669.69 | 670.48 | 669.69 | 669.80 | 71.511 | 63 |
| 2021-12-16 | 687.52 | 687.52 | 673.12 | 673.12 | 71.866 | 135 |
| 2021-12-15 | 681.94 | 681.94 | 681.94 | 681.94 | 72.808 | 9 |
| 2021-12-14 | 669.58 | 670.09 | 669.13 | 669.13 | 71.440 | 27 |
| 2021-12-13 | 673.20 | 681.12 | 673.20 | 681.12 | 72.720 | 1,836 |
| 2021-12-10 | 661.70 | 661.70 | 661.70 | 661.70 | 70.647 | 9 |
| 2021-12-09 | 653.28 | 653.28 | 652.61 | 652.61 | 69.676 | 54 |
| 2021-12-08 | 654.62 | 654.62 | 654.62 | 654.62 | 69.891 | 153 |
| 2021-12-07 | 657.94 | 658.97 | 657.94 | 658.97 | 70.355 | 1,944 |
| 2021-12-06 | 649.67 | 649.67 | 649.19 | 649.19 | 69.311 | 1,845 |
| 2021-12-03 | 638.79 | 638.79 | 638.79 | 638.79 | 68.201 | 9 |
| 2021-12-02 | 650.25 | 651.93 | 650.25 | 651.93 | 69.604 | 1,026 |
| 2021-12-01 | 645.77 | 645.77 | 642.86 | 642.86 | 68.635 | 4,563 |
| 2021-11-30 | 643.33 | 646.10 | 643.33 | 645.45 | 68.912 | 135 |
| 2021-11-29 | 644.48 | 652.80 | 644.48 | 652.80 | 69.696 | 972 |
| 2021-11-26 | 641.16 | 641.16 | 641.16 | 641.16 | 68.454 | 153 |
| 2021-11-25 | 654.08 | 654.08 | 654.08 | 654.08 | 69.833 | 0 |
| 2021-11-24 | 650.50 | 654.08 | 650.50 | 654.08 | 69.833 | 207 |
| 2021-11-23 | 666.88 | 666.88 | 644.33 | 644.33 | 68.676 | 108 |
| 2021-11-22 | 644.89 | 648.33 | 644.89 | 648.33 | 69.024 | 990 |
| 2021-11-19 | 648.32 | 648.72 | 648.32 | 648.72 | 69.066 | 1,845 |
| 2021-11-18 | 651.55 | 651.55 | 651.55 | 651.55 | 69.367 | 117 |
| 2021-11-17 | 646.67 | 646.67 | 646.67 | 646.67 | 68.848 | 0 |
| 2021-11-16 | 646.39 | 646.67 | 646.39 | 646.67 | 68.848 | 1,854 |
| 2021-11-12 | 618.81 | 618.81 | 617.18 | 617.18 | 65.708 | 36 |
| 2021-11-11 | 611.94 | 613.18 | 610.00 | 612.96 | 65.259 | 2,070 |
| 2021-11-10 | 624.42 | 624.42 | 624.42 | 624.42 | 66.479 | 36 |
| 2021-11-09 | 643.84 | 643.84 | 634.35 | 637.42 | 67.863 | 5,742 |
| 2021-11-08 | 646.68 | 646.68 | 637.44 | 639.75 | 68.111 | 90 |
| 2021-11-05 | 637.65 | 637.65 | 633.30 | 634.35 | 67.536 | 39,582 |
| 2021-11-04 | 650.79 | 650.79 | 649.81 | 650.10 | 69.213 | 38,745 |
| 2021-11-03 | 639.51 | 639.51 | 639.51 | 639.51 | 68.085 | 162 |
| 2021-11-01 | 665.63 | 665.63 | 665.63 | 665.63 | 70.866 | 18 |
| 2021-10-29 | 665.00 | 665.63 | 665.00 | 665.63 | 70.866 | 144 |
| 2021-10-28 | 660.89 | 660.89 | 660.89 | 660.89 | 70.362 | 18 |
| 2021-10-27 | 647.23 | 647.23 | 647.23 | 647.23 | 68.907 | 738 |
| 2021-10-26 | 650.00 | 650.38 | 648.50 | 649.14 | 69.111 | 1,773 |
| 2021-10-25 | 620.85 | 620.85 | 620.40 | 620.40 | 66.051 | 234 |
| 2021-10-22 | 635.88 | 635.88 | 635.88 | 635.88 | 67.699 | 81 |
← NewerPage 21 of 21 · 1,249 trading days
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.