S&P Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 85.900 | 85.900 | 85.300 | 85.390 | 84.441 | 6,362 |
| 2025-02-13 | 86.030 | 86.760 | 85.500 | 86.310 | 85.351 | 169 |
| 2025-02-12 | 86.160 | 86.160 | 84.890 | 85.050 | 84.105 | 10 |
| 2025-02-11 | 85.000 | 89.400 | 84.900 | 86.400 | 85.440 | 17,363 |
| 2025-02-10 | 84.000 | 84.180 | 82.920 | 82.920 | 81.998 | 334 |
| 2025-02-07 | 82.720 | 83.810 | 82.720 | 83.360 | 82.434 | 14 |
| 2025-02-06 | 83.040 | 83.280 | 83.040 | 83.280 | 82.354 | 2 |
| 2025-02-05 | 82.480 | 83.000 | 82.480 | 82.480 | 81.563 | 44 |
| 2025-02-04 | 82.800 | 82.800 | 82.610 | 82.800 | 81.880 | 238 |
| 2025-02-03 | 84.960 | 84.960 | 82.800 | 82.800 | 81.880 | 3,417 |
| 2025-01-31 | 85.360 | 85.360 | 85.360 | 85.360 | 84.411 | 1 |
| 2025-01-30 | 85.560 | 86.520 | 85.320 | 85.360 | 84.411 | 344 |
| 2025-01-29 | 85.300 | 85.300 | 84.400 | 84.600 | 83.660 | 12 |
| 2025-01-28 | 84.990 | 85.380 | 84.420 | 84.420 | 83.482 | 4,583 |
| 2025-01-27 | 83.600 | 83.600 | 83.600 | 83.600 | 82.671 | 26 |
| 2025-01-24 | 83.600 | 83.600 | 83.600 | 83.600 | 82.671 | 0 |
| 2025-01-23 | 82.020 | 83.770 | 82.020 | 83.600 | 82.671 | 225 |
| 2025-01-22 | 83.880 | 83.880 | 83.640 | 83.700 | 82.770 | 41 |
| 2025-01-21 | 85.080 | 85.370 | 84.480 | 84.480 | 83.541 | 8,529 |
| 2025-01-20 | 84.920 | 84.920 | 84.920 | 84.920 | 83.976 | 4 |
| 2025-01-17 | 86.160 | 86.160 | 85.040 | 85.440 | 84.490 | 4 |
| 2025-01-16 | 82.560 | 82.560 | 82.560 | 82.560 | 81.642 | 0 |
| 2025-01-15 | 82.560 | 82.560 | 82.560 | 82.560 | 81.642 | 2 |
| 2025-01-14 | 82.200 | 82.200 | 80.960 | 80.960 | 80.060 | 368 |
| 2025-01-13 | 80.990 | 81.840 | 80.990 | 81.840 | 80.930 | 160 |
| 2025-01-10 | 82.150 | 82.150 | 82.150 | 82.150 | 81.237 | 1 |
| 2025-01-09 | 83.390 | 83.390 | 83.000 | 83.000 | 82.078 | 101 |
| 2025-01-08 | 83.840 | 83.850 | 83.350 | 83.350 | 82.424 | 1,106 |
| 2025-01-07 | 82.380 | 83.920 | 77.840 | 83.200 | 82.275 | 3,937 |
| 2025-01-06 | 85.410 | 85.410 | 83.090 | 83.090 | 82.167 | 41 |
| 2025-01-03 | 85.500 | 85.850 | 84.870 | 84.870 | 83.927 | 36 |
| 2025-01-02 | 85.800 | 85.800 | 83.740 | 83.740 | 82.809 | 60 |
| 2024-12-30 | 85.770 | 85.770 | 85.770 | 85.770 | 84.817 | 0 |
| 2024-12-27 | 87.210 | 87.210 | 85.770 | 85.770 | 84.817 | 94 |
| 2024-12-26 | 86.480 | 86.760 | 86.320 | 86.490 | 85.529 | 438 |
| 2024-12-23 | 84.320 | 85.120 | 84.320 | 85.120 | 84.174 | 6 |
| 2024-12-20 | 82.200 | 83.360 | 82.200 | 83.360 | 82.434 | 9 |
| 2024-12-19 | 83.290 | 83.290 | 82.840 | 83.250 | 82.325 | 4,167 |
| 2024-12-18 | 86.400 | 86.800 | 86.320 | 86.320 | 85.361 | 526 |
| 2024-12-17 | 86.400 | 86.400 | 84.320 | 85.050 | 84.105 | 7,281 |
| 2024-12-16 | 85.280 | 85.280 | 85.280 | 85.280 | 84.332 | 36 |
| 2024-12-13 | 85.000 | 85.000 | 84.780 | 84.780 | 83.838 | 10,736 |
| 2024-12-12 | 85.800 | 86.570 | 85.500 | 85.500 | 84.550 | 4,593 |
| 2024-12-11 | 86.080 | 86.650 | 85.680 | 85.680 | 84.728 | 74 |
| 2024-12-10 | 86.410 | 86.410 | 85.860 | 85.860 | 84.906 | 36 |
| 2024-12-09 | 86.500 | 86.580 | 86.280 | 86.580 | 85.618 | 37 |
| 2024-12-06 | 85.680 | 85.680 | 85.680 | 85.680 | 84.728 | 0 |
| 2024-12-05 | 85.770 | 85.860 | 84.690 | 85.680 | 84.728 | 4,595 |
| 2024-12-04 | 87.030 | 87.030 | 87.030 | 87.030 | 86.063 | 0 |
| 2024-12-03 | 87.500 | 87.500 | 87.030 | 87.030 | 86.063 | 36 |
| 2024-12-02 | 87.840 | 88.560 | 87.560 | 88.110 | 87.131 | 251 |
| 2024-11-29 | 88.800 | 88.800 | 86.300 | 87.000 | 86.033 | 2,919 |
| 2024-11-28 | 87.560 | 87.560 | 86.250 | 86.250 | 85.291 | 17 |
| 2024-11-27 | 85.090 | 85.680 | 85.090 | 85.680 | 84.728 | 36 |
| 2024-11-26 | 83.800 | 84.290 | 83.800 | 84.290 | 83.353 | 4,265 |
| 2024-11-25 | 83.000 | 83.520 | 78.430 | 78.430 | 77.558 | 1,748 |
| 2024-11-22 | 84.240 | 84.240 | 84.240 | 84.240 | 83.304 | 6 |
| 2024-11-21 | 82.600 | 83.470 | 82.600 | 82.640 | 81.621 | 156 |
| 2024-11-19 | 80.640 | 80.640 | 80.640 | 80.640 | 79.646 | 0 |
| 2024-11-18 | 82.350 | 82.350 | 80.640 | 80.640 | 79.646 | 14 |
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.