S&P Global Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	321.60	321.65	319.71	319.71	307.57	41
2022-05-27	314.79	315.07	314.79	315.07	303.11	1
2022-05-26	302.92	310.15	302.92	310.15	298.37	7
2022-05-24	304.24	307.98	304.24	305.38	293.08	2
2022-05-23	305.09	310.63	305.09	310.63	298.12	124
2022-05-18	300.84	300.84	300.03	300.03	287.96	6
2022-05-17	307.08	307.08	304.62	304.62	292.36	30
2022-05-16	305.00	305.00	302.07	304.01	291.77	3
2022-05-13	304.48	308.31	303.49	307.55	295.17	188
2022-05-12	296.11	299.56	291.57	299.56	287.50	127
2022-05-11	291.19	298.66	291.19	298.57	286.55	172
2022-05-10	297.01	299.94	291.09	292.32	280.56	305
2022-05-09	306.09	306.09	301.12	301.12	289.00	91
2022-05-06	306.75	310.30	302.78	307.60	295.22	264
2022-05-05	328.84	328.84	314.17	314.17	301.53	21
2022-05-04	327.94	327.94	315.64	316.11	303.39	10
2022-05-03	335.22	335.22	321.32	325.57	312.47	123
2022-05-02	340.80	341.51	326.80	329.40	316.14	707
2022-04-29	350.69	350.69	343.26	345.58	331.67	85
2022-04-28	343.02	350.12	343.02	344.49	330.62	293
2022-04-27	336.78	342.36	333.99	342.36	328.58	63
2022-04-25	333.66	333.66	330.68	332.48	319.09	72
2022-04-21	347.66	348.08	342.93	342.93	329.12	6
2022-04-20	342.83	349.55	342.83	348.70	334.66	3
2022-04-19	344.68	346.76	343.07	346.76	332.80	7
2022-04-14	349.41	349.41	344.58	344.58	330.71	1
2022-04-13	346.95	349.08	343.64	343.64	329.81	16
2022-04-12	352.96	353.29	352.96	353.10	338.88	76
2022-04-11	361.89	361.89	352.86	352.86	338.66	78
2022-04-07	355.98	358.58	353.52	358.58	344.15	36
2022-04-06	360.10	360.10	353.76	354.28	340.02	33
2022-04-05	356.88	359.25	356.08	358.35	343.92	120
2022-04-04	358.54	358.54	356.55	356.74	342.38	91
2022-04-01	354.99	357.92	349.22	350.73	336.61	16
2022-03-31	356.12	360.38	356.12	357.83	343.42	13
2022-03-30	354.42	358.49	353.57	354.14	339.88	727
2022-03-29	352.72	360.00	352.72	354.52	340.25	91
2022-03-25	353.85	353.85	351.87	353.66	339.43	2
2022-03-23	356.98	356.98	351.68	351.96	337.79	63
2022-03-22	349.03	355.65	345.34	355.65	341.33	62
2022-03-21	352.15	352.15	346.95	346.95	332.98	29
2022-03-18	342.31	349.98	341.65	349.60	335.52	153
2022-03-17	337.77	338.15	332.67	338.15	324.54	41
2022-03-15	332.00	332.95	332.00	332.95	319.55	30
2022-03-14	327.94	330.59	325.29	325.29	312.19	67
2022-03-11	330.87	330.96	330.11	330.11	316.82	112
2022-03-10	330.96	330.96	322.55	325.29	312.19	405
2022-03-09	343.83	344.30	336.83	336.83	323.27	233
2022-03-08	344.68	344.68	332.57	332.76	319.37	86
2022-03-07	355.08	356.60	340.14	342.22	328.44	650
2022-03-04	343.07	351.58	338.72	349.79	335.71	115
2022-03-03	344.49	344.49	334.84	341.84	328.08	15
2022-03-02	328.69	340.90	328.69	340.42	326.72	93
2022-03-01	321.41	332.29	317.25	330.21	316.91	224
2022-02-28	322.07	323.02	322.07	322.26	309.29	3
2022-02-25	322.73	322.73	320.18	320.18	307.29	115
2022-02-24	311.38	318.29	304.67	318.29	305.48	326
2022-02-23	317.91	317.91	316.40	316.40	303.66	106
2022-02-22	308.07	318.86	307.22	318.76	305.93	277
2022-02-21	313.28	313.28	311.48	313.28	300.66	23

← NewerPage 18 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.8628 USD
2026-05-29	0.8628 USD
2026-02-25	0.8628 USD
2025-11-25	0.8539 USD
2025-08-26	0.8539 USD
2025-05-28	0.8539 USD
2025-02-26	0.8539 USD
2024-11-26	0.8095 USD
2024-08-27	0.8095 USD
2024-05-29	0.8095 USD
2024-05-28	0.9100 USD
2024-02-26	0.8095 USD
2023-11-27	0.8006 USD
2023-08-25	0.8006 USD
2023-05-25	0.8006 USD
2023-02-23	0.8006 USD
2022-11-25	0.7561 USD
2022-08-25	0.7561 USD
2022-05-26	0.7561 USD
2022-02-09	0.6849 USD
2021-11-24	0.6849 USD
2021-08-25	0.6849 USD
2021-05-25	0.6849 USD
2021-02-23	0.6849 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.