S&P Global Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 82.390 | 82.390 | 82.390 | 82.390 | 81.374 | 4,067 |
| 2024-11-13 | 80.880 | 80.880 | 80.880 | 80.880 | 79.883 | 0 |
| 2024-11-12 | 80.880 | 80.880 | 80.880 | 80.880 | 79.883 | 15 |
| 2024-11-11 | 81.360 | 81.360 | 81.360 | 81.360 | 80.357 | 0 |
| 2024-11-08 | 79.760 | 81.360 | 79.760 | 81.360 | 80.357 | 151 |
| 2024-11-07 | 78.000 | 78.400 | 78.000 | 78.400 | 77.433 | 6 |
| 2024-11-06 | 77.760 | 77.760 | 76.300 | 77.000 | 76.051 | 217 |
| 2024-11-05 | 77.920 | 77.920 | 77.920 | 77.920 | 76.959 | 8 |
| 2024-11-04 | 77.920 | 77.920 | 77.920 | 77.920 | 76.959 | 210 |
| 2024-11-01 | 78.640 | 78.640 | 78.560 | 78.560 | 77.591 | 110 |
| 2024-10-31 | 78.160 | 78.160 | 78.160 | 78.160 | 77.196 | 13 |
| 2024-10-30 | 78.400 | 78.400 | 78.300 | 78.300 | 77.335 | 30 |
| 2024-10-29 | 77.760 | 77.760 | 77.760 | 77.760 | 76.801 | 4 |
| 2024-10-28 | 78.400 | 78.400 | 77.600 | 77.600 | 76.643 | 78 |
| 2024-10-25 | 78.120 | 78.120 | 77.760 | 77.760 | 76.801 | 9,275 |
| 2024-10-24 | 78.960 | 79.680 | 78.170 | 78.170 | 77.206 | 3,706 |
| 2024-10-23 | 82.340 | 82.340 | 81.440 | 81.440 | 80.436 | 5,992 |
| 2024-10-22 | 81.580 | 81.580 | 81.440 | 81.520 | 80.515 | 112 |
| 2024-10-21 | 82.070 | 82.070 | 82.070 | 82.070 | 81.058 | 0 |
| 2024-10-18 | 82.070 | 82.070 | 82.070 | 82.070 | 81.058 | 0 |
| 2024-10-17 | 82.080 | 82.080 | 82.070 | 82.070 | 81.058 | 3 |
| 2024-10-16 | 84.240 | 84.240 | 84.240 | 84.240 | 83.201 | 6 |
| 2024-10-15 | 82.800 | 82.800 | 82.800 | 82.800 | 81.779 | 15 |
| 2024-10-14 | 82.240 | 82.240 | 82.080 | 82.080 | 81.068 | 4 |
| 2024-10-11 | 77.840 | 77.840 | 77.840 | 77.840 | 76.880 | 0 |
| 2024-10-10 | 77.840 | 77.840 | 77.840 | 77.840 | 76.880 | 0 |
| 2024-10-09 | 77.840 | 77.840 | 77.840 | 77.840 | 76.880 | 0 |
| 2024-10-08 | 77.840 | 77.840 | 77.840 | 77.840 | 76.880 | 0 |
| 2024-10-07 | 77.840 | 77.840 | 77.840 | 77.840 | 76.880 | 0 |
| 2024-10-04 | 77.840 | 77.840 | 77.840 | 77.840 | 76.880 | 2 |
| 2024-10-03 | 78.080 | 78.080 | 78.080 | 78.080 | 77.117 | 12 |
| 2024-10-02 | 78.060 | 78.060 | 78.060 | 78.060 | 77.098 | 0 |
| 2024-10-01 | 78.060 | 78.060 | 78.060 | 78.060 | 77.098 | 4 |
| 2024-09-30 | 77.370 | 77.850 | 77.370 | 77.520 | 76.564 | 778 |
| 2024-09-27 | 77.230 | 77.230 | 77.230 | 77.230 | 76.278 | 0 |
| 2024-09-26 | 77.680 | 77.790 | 77.080 | 77.230 | 76.278 | 917 |
| 2024-09-25 | 78.120 | 78.120 | 78.080 | 78.080 | 77.117 | 2,029 |
| 2024-09-24 | 78.420 | 78.540 | 78.420 | 78.540 | 77.572 | 104 |
| 2024-09-23 | 80.900 | 80.900 | 80.050 | 80.060 | 79.073 | 55 |
| 2024-09-20 | 80.110 | 80.110 | 80.110 | 80.110 | 79.122 | 29 |
| 2024-09-19 | 79.000 | 79.000 | 79.000 | 79.000 | 78.026 | 0 |
| 2024-09-18 | 79.000 | 79.000 | 79.000 | 79.000 | 78.026 | 17 |
| 2024-09-17 | 79.880 | 79.880 | 79.360 | 79.360 | 78.382 | 42 |
| 2024-09-16 | 80.000 | 80.820 | 80.000 | 80.820 | 79.824 | 21,196 |
| 2024-09-13 | 81.860 | 82.120 | 80.260 | 80.260 | 79.270 | 80 |
| 2024-09-12 | 80.500 | 80.900 | 80.500 | 80.900 | 79.903 | 77 |
| 2024-09-11 | 80.160 | 80.780 | 79.120 | 80.780 | 79.784 | 350 |
| 2024-09-10 | 81.650 | 81.650 | 81.650 | 81.650 | 80.643 | 40 |
| 2024-09-09 | 80.230 | 80.230 | 80.050 | 80.050 | 79.063 | 49 |
| 2024-09-06 | 79.280 | 79.280 | 79.280 | 79.280 | 78.303 | 25 |
| 2024-09-05 | 80.620 | 80.620 | 80.070 | 80.260 | 79.270 | 25 |
| 2024-09-04 | 80.120 | 80.120 | 79.930 | 79.930 | 78.945 | 8 |
| 2024-09-03 | 80.360 | 80.360 | 79.950 | 80.040 | 79.053 | 2,433 |
| 2024-09-02 | 81.000 | 81.000 | 80.730 | 80.730 | 79.735 | 17 |
| 2024-08-30 | 80.690 | 80.690 | 79.960 | 79.960 | 78.974 | 25 |
| 2024-08-29 | 79.400 | 80.120 | 79.210 | 79.360 | 78.382 | 2,553 |
| 2024-08-28 | 78.000 | 78.070 | 77.530 | 77.530 | 76.574 | 3,736 |
| 2024-08-27 | 76.490 | 77.440 | 76.490 | 77.130 | 76.179 | 20 |
| 2024-08-26 | 76.250 | 76.490 | 76.250 | 76.490 | 75.547 | 21 |
| 2024-08-23 | 78.480 | 78.480 | 77.360 | 77.360 | 76.406 | 37 |
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.