S&P Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 84.480 | 84.480 | 84.240 | 84.480 | 83.747 | 10 |
| 2025-08-07 | 84.470 | 84.470 | 84.330 | 84.330 | 83.599 | 8 |
| 2025-08-06 | 85.160 | 85.590 | 85.160 | 85.590 | 84.848 | 201 |
| 2025-08-05 | 86.040 | 86.360 | 86.040 | 86.040 | 85.294 | 62 |
| 2025-08-04 | 84.750 | 86.160 | 84.750 | 86.160 | 85.413 | 1,400 |
| 2025-08-01 | 85.560 | 85.560 | 85.560 | 85.560 | 84.818 | 0 |
| 2025-07-31 | 85.600 | 85.600 | 85.560 | 85.560 | 84.818 | 3,183 |
| 2025-07-30 | 82.960 | 82.960 | 81.680 | 81.680 | 80.972 | 81 |
| 2025-07-29 | 81.960 | 81.960 | 81.840 | 81.940 | 81.229 | 3,174 |
| 2025-07-28 | 82.330 | 82.330 | 82.320 | 82.320 | 81.606 | 532 |
| 2025-07-25 | 81.680 | 81.680 | 81.680 | 81.680 | 80.972 | 0 |
| 2025-07-24 | 80.960 | 81.680 | 80.960 | 81.680 | 80.972 | 68 |
| 2025-07-23 | 80.480 | 80.480 | 80.480 | 80.480 | 79.782 | 0 |
| 2025-07-22 | 80.450 | 80.480 | 80.280 | 80.480 | 79.782 | 85 |
| 2025-07-21 | 81.440 | 81.440 | 81.440 | 81.440 | 80.734 | 35 |
| 2025-07-18 | 81.440 | 81.440 | 81.440 | 81.440 | 80.734 | 0 |
| 2025-07-17 | 80.720 | 81.630 | 80.720 | 81.440 | 80.734 | 151 |
| 2025-07-16 | 81.080 | 81.080 | 80.720 | 80.720 | 80.020 | 324 |
| 2025-07-15 | 81.520 | 81.520 | 81.360 | 81.360 | 80.654 | 3 |
| 2025-07-14 | 81.410 | 81.410 | 81.410 | 81.410 | 80.704 | 1,772 |
| 2025-07-11 | 81.130 | 81.130 | 80.570 | 80.570 | 79.871 | 203 |
| 2025-07-10 | 81.410 | 81.570 | 81.410 | 81.570 | 80.863 | 2,445 |
| 2025-07-09 | 79.520 | 80.400 | 79.520 | 80.400 | 79.703 | 14 |
| 2025-07-08 | 80.160 | 80.160 | 79.800 | 79.800 | 79.108 | 197 |
| 2025-07-07 | 80.640 | 80.800 | 80.640 | 80.800 | 80.099 | 250 |
| 2025-07-04 | 80.310 | 80.310 | 80.310 | 80.310 | 79.614 | 2 |
| 2025-07-03 | 80.000 | 80.000 | 80.000 | 80.000 | 79.306 | 150 |
| 2025-07-02 | 79.040 | 79.200 | 79.040 | 79.200 | 78.513 | 22 |
| 2025-07-01 | 80.140 | 80.230 | 80.140 | 80.230 | 79.534 | 6,850 |
| 2025-06-30 | 78.290 | 78.290 | 78.290 | 78.290 | 77.611 | 0 |
| 2025-06-27 | 78.290 | 78.290 | 78.290 | 78.290 | 77.611 | 5,775 |
| 2025-06-26 | 79.630 | 79.630 | 79.280 | 79.280 | 78.592 | 126 |
| 2025-06-25 | 77.920 | 77.920 | 77.920 | 77.920 | 77.244 | 0 |
| 2025-06-24 | 77.920 | 77.920 | 77.920 | 77.920 | 77.244 | 0 |
| 2025-06-23 | 77.920 | 77.920 | 77.920 | 77.920 | 77.244 | 7 |
| 2025-06-20 | 76.240 | 76.240 | 76.240 | 76.240 | 75.579 | 0 |
| 2025-06-18 | 76.240 | 76.240 | 76.240 | 76.240 | 75.579 | 0 |
| 2025-06-17 | 76.200 | 76.240 | 76.200 | 76.240 | 75.579 | 11 |
| 2025-06-16 | 77.400 | 77.400 | 77.400 | 77.400 | 76.729 | 0 |
| 2025-06-13 | 79.030 | 79.030 | 77.190 | 77.400 | 76.729 | 9 |
| 2025-06-12 | 78.500 | 78.500 | 78.080 | 78.240 | 77.562 | 3 |
| 2025-06-11 | 80.400 | 80.400 | 80.400 | 80.400 | 79.703 | 0 |
| 2025-06-10 | 80.400 | 80.400 | 80.400 | 80.400 | 79.703 | 1 |
| 2025-06-09 | 80.880 | 80.880 | 79.600 | 79.600 | 78.910 | 15 |
| 2025-06-06 | 79.920 | 79.920 | 79.920 | 79.920 | 79.227 | 0 |
| 2025-06-05 | 79.760 | 80.460 | 79.760 | 79.920 | 79.227 | 41 |
| 2025-06-04 | 81.120 | 81.120 | 80.480 | 80.480 | 79.782 | 36 |
| 2025-06-03 | 79.750 | 80.090 | 79.750 | 80.080 | 79.386 | 11,480 |
| 2025-06-02 | 80.260 | 80.720 | 80.260 | 80.720 | 80.020 | 72 |
| 2025-05-30 | 81.550 | 81.550 | 81.330 | 81.330 | 80.625 | 3 |
| 2025-05-29 | 81.390 | 81.390 | 81.390 | 81.390 | 80.684 | 0 |
| 2025-05-28 | 81.120 | 81.390 | 80.880 | 81.390 | 80.684 | 4 |
| 2025-05-27 | 80.300 | 81.420 | 64.330 | 64.330 | 63.772 | 194 |
| 2025-05-26 | 81.120 | 81.120 | 81.120 | 81.120 | 80.417 | 0 |
| 2025-05-23 | 81.120 | 81.120 | 81.120 | 81.120 | 80.317 | 0 |
| 2025-05-22 | 80.130 | 81.120 | 79.750 | 81.120 | 80.317 | 7 |
| 2025-05-21 | 81.840 | 81.940 | 79.920 | 80.480 | 79.684 | 38 |
| 2025-05-20 | 82.250 | 82.400 | 81.840 | 82.400 | 81.585 | 86 |
| 2025-05-19 | 82.400 | 82.400 | 82.400 | 82.400 | 81.585 | 5 |
| 2025-05-16 | 81.920 | 82.450 | 81.920 | 82.260 | 81.446 | 82,917 |
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.