S&P Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 81.920 | 82.450 | 81.920 | 82.260 | 81.446 | 82,917 |
| 2025-05-15 | 80.030 | 82.200 | 80.030 | 82.200 | 81.387 | 10,516 |
| 2025-05-14 | 80.320 | 80.320 | 80.280 | 80.280 | 79.486 | 6 |
| 2025-05-13 | 80.200 | 81.460 | 80.200 | 80.720 | 79.921 | 270 |
| 2025-05-12 | 81.410 | 81.840 | 81.410 | 81.840 | 81.030 | 2 |
| 2025-05-09 | 79.670 | 79.920 | 79.670 | 79.920 | 79.129 | 20 |
| 2025-05-08 | 80.760 | 80.760 | 80.520 | 80.520 | 79.723 | 22 |
| 2025-05-07 | 80.640 | 80.640 | 80.640 | 80.640 | 79.842 | 0 |
| 2025-05-06 | 80.640 | 80.640 | 80.640 | 80.640 | 79.842 | 0 |
| 2025-05-05 | 80.130 | 80.640 | 80.130 | 80.640 | 79.842 | 50 |
| 2025-05-02 | 79.180 | 80.160 | 79.160 | 80.160 | 79.367 | 102 |
| 2025-04-30 | 78.180 | 78.480 | 77.940 | 78.480 | 77.704 | 3 |
| 2025-04-29 | 75.420 | 75.420 | 75.420 | 75.420 | 74.674 | 0 |
| 2025-04-28 | 75.420 | 75.420 | 75.420 | 75.420 | 74.674 | 2 |
| 2025-04-25 | 76.310 | 76.480 | 75.520 | 75.960 | 75.209 | 313 |
| 2025-04-24 | 74.480 | 75.950 | 74.480 | 75.950 | 75.199 | 78,640 |
| 2025-04-23 | 75.380 | 75.380 | 74.150 | 74.150 | 73.416 | 5,323 |
| 2025-04-22 | 73.290 | 73.640 | 73.290 | 73.640 | 72.912 | 29 |
| 2025-04-17 | 75.520 | 75.520 | 74.880 | 74.880 | 74.139 | 8,244 |
| 2025-04-16 | 77.000 | 77.000 | 74.990 | 74.990 | 74.248 | 7,445 |
| 2025-04-15 | 77.000 | 77.600 | 77.000 | 77.600 | 76.832 | 322 |
| 2025-04-14 | 76.800 | 76.920 | 76.650 | 76.650 | 75.892 | 30 |
| 2025-04-11 | 75.390 | 75.390 | 75.390 | 75.390 | 74.644 | 12 |
| 2025-04-10 | 75.300 | 75.300 | 74.750 | 74.960 | 74.218 | 452 |
| 2025-04-09 | 72.950 | 76.490 | 72.950 | 76.370 | 75.614 | 113 |
| 2025-04-08 | 71.820 | 75.810 | 71.820 | 72.940 | 72.218 | 8,849 |
| 2025-04-07 | 72.030 | 72.800 | 71.700 | 71.820 | 71.110 | 1,153 |
| 2025-04-04 | 76.000 | 76.150 | 74.400 | 74.400 | 73.664 | 535 |
| 2025-04-03 | 79.040 | 79.040 | 76.960 | 76.960 | 76.199 | 733 |
| 2025-04-02 | 80.040 | 80.040 | 80.040 | 80.040 | 79.248 | 0 |
| 2025-04-01 | 80.040 | 80.040 | 80.040 | 80.040 | 79.248 | 3 |
| 2025-03-31 | 80.000 | 80.000 | 80.000 | 80.000 | 79.209 | 2 |
| 2025-03-28 | 81.520 | 81.520 | 81.520 | 81.520 | 80.714 | 0 |
| 2025-03-27 | 80.970 | 81.520 | 80.880 | 81.520 | 80.714 | 24,433 |
| 2025-03-26 | 80.970 | 80.970 | 80.970 | 80.970 | 80.169 | 0 |
| 2025-03-25 | 80.350 | 80.970 | 80.350 | 80.970 | 80.169 | 11,505 |
| 2025-03-24 | 80.110 | 80.880 | 80.110 | 80.800 | 80.001 | 102 |
| 2025-03-21 | 77.520 | 77.520 | 77.520 | 77.520 | 76.753 | 0 |
| 2025-03-20 | 77.520 | 77.520 | 77.520 | 77.520 | 76.753 | 0 |
| 2025-03-19 | 77.520 | 77.520 | 77.520 | 77.520 | 76.753 | 0 |
| 2025-03-18 | 78.220 | 78.220 | 77.520 | 77.520 | 76.753 | 4 |
| 2025-03-17 | 78.140 | 78.400 | 78.120 | 78.400 | 77.624 | 14 |
| 2025-03-14 | 76.650 | 77.440 | 76.150 | 77.440 | 76.674 | 7,340 |
| 2025-03-13 | 77.320 | 77.620 | 77.320 | 77.440 | 76.674 | 304 |
| 2025-03-12 | 77.060 | 77.950 | 77.060 | 77.300 | 76.535 | 7,793 |
| 2025-03-11 | 78.300 | 78.300 | 78.000 | 78.160 | 77.387 | 16 |
| 2025-03-10 | 79.680 | 79.840 | 78.800 | 79.280 | 78.496 | 20 |
| 2025-03-07 | 78.760 | 79.680 | 78.760 | 79.680 | 78.892 | 69 |
| 2025-03-06 | 84.910 | 84.910 | 81.360 | 82.640 | 81.822 | 6,340 |
| 2025-03-05 | 84.600 | 84.600 | 84.060 | 84.060 | 83.228 | 3 |
| 2025-02-28 | 85.390 | 87.300 | 85.390 | 87.300 | 86.436 | 7,113 |
| 2025-02-27 | 86.470 | 86.470 | 85.450 | 85.450 | 84.605 | 1,802 |
| 2025-02-26 | 85.360 | 85.900 | 85.360 | 85.610 | 84.763 | 24 |
| 2025-02-25 | 84.640 | 85.180 | 84.640 | 85.180 | 84.337 | 28 |
| 2025-02-24 | 84.960 | 85.300 | 84.960 | 85.280 | 84.436 | 4,240 |
| 2025-02-21 | 84.210 | 85.000 | 84.210 | 85.000 | 84.055 | 8 |
| 2025-02-20 | 86.000 | 86.000 | 85.230 | 85.230 | 84.283 | 217 |
| 2025-02-19 | 86.940 | 87.000 | 85.700 | 86.490 | 85.529 | 2,088 |
| 2025-02-18 | 85.980 | 85.980 | 85.980 | 85.980 | 85.024 | 1 |
| 2025-02-17 | 86.340 | 86.340 | 86.340 | 86.340 | 85.380 | 7 |
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.