S&P Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	314.79	321.41	314.79	315.64	302.93	58
2022-02-17	321.41	321.98	321.22	321.69	308.74	43
2022-02-15	320.18	324.06	320.18	322.55	309.56	68
2022-02-14	320.46	325.29	317.82	318.38	305.57	418
2022-02-11	331.06	331.63	326.33	327.37	314.19	26
2022-02-10	337.49	339.38	331.44	331.44	318.09	290
2022-02-09	332.00	335.98	330.68	335.98	322.45	137
2022-02-08	338.25	339.67	326.33	331.44	317.46	360
2022-02-07	342.03	342.03	339.57	339.57	325.25	19
2022-02-04	339.10	343.73	338.53	342.69	328.24	177
2022-02-03	357.07	357.07	345.81	346.00	331.41	102
2022-02-02	352.72	356.03	348.46	351.49	336.66	365
2022-02-01	353.66	353.66	345.72	347.42	332.77	128
2022-01-31	352.06	352.06	345.72	347.04	332.41	63
2022-01-28	339.29	339.29	330.96	336.83	322.62	180
2022-01-27	333.23	346.00	333.23	343.83	329.33	169
2022-01-26	338.44	341.18	335.88	340.33	325.97	82
2022-01-25	346.29	350.26	338.15	338.15	323.89	283
2022-01-24	349.31	349.31	338.53	338.53	324.25	243
2022-01-21	349.69	353.95	345.53	353.95	339.02	228
2022-01-20	358.20	358.77	358.20	358.77	343.64	148
2022-01-19	353.57	358.96	352.44	358.96	343.82	71
2022-01-18	357.54	358.02	351.21	353.48	338.57	364
2022-01-17	357.26	359.43	357.26	359.43	344.27	2
2022-01-14	360.76	362.84	356.03	356.03	341.01	143
2022-01-13	370.88	371.92	367.76	367.76	352.25	66
2022-01-12	370.79	372.39	368.42	372.39	356.69	35
2022-01-11	367.47	367.47	360.29	360.29	345.09	65
2022-01-10	376.74	376.74	359.91	359.91	344.73	157
2022-01-07	379.20	379.20	374.00	374.47	358.68	24
2022-01-06	387.81	387.81	377.41	377.60	361.67	95
2022-01-05	384.31	387.15	384.31	385.45	369.19	119
2022-01-04	389.23	391.59	385.82	388.19	371.82	124
2022-01-03	398.31	400.86	384.41	384.41	368.19	484
2021-12-30	398.97	404.08	396.99	396.99	380.24	304
2021-12-29	400.49	401.05	395.95	395.95	379.25	71
2021-12-28	402.38	402.95	400.86	400.86	383.96	63
2021-12-27	396.89	401.81	396.51	396.51	379.79	107
2021-12-23	398.03	399.63	396.70	399.16	382.33	69
2021-12-22	396.70	396.70	394.34	394.34	377.70	25
2021-12-21	389.80	390.93	389.61	390.93	374.44	20
2021-12-20	393.49	393.49	383.27	383.27	367.10	75
2021-12-17	398.88	398.88	392.92	394.34	377.70	55
2021-12-16	403.70	405.03	400.68	400.68	383.78	7
2021-12-15	396.32	399.73	396.32	399.73	382.87	64
2021-12-14	404.65	404.65	393.49	393.49	376.89	48
2021-12-13	397.55	401.81	395.47	400.68	383.78	75
2021-12-10	396.32	396.89	389.99	391.78	375.26	67
2021-12-09	393.11	394.05	393.11	394.05	377.43	35
2021-12-08	395.85	398.12	392.82	392.82	376.26	215
2021-12-07	387.62	392.73	387.53	392.73	376.16	329
2021-12-06	381.38	388.47	381.38	381.66	365.56	214
2021-12-03	388.85	392.73	375.89	375.89	360.04	197
2021-12-02	377.50	382.51	376.56	382.51	366.38	109
2021-12-01	383.37	386.30	383.37	384.50	368.28	21
2021-11-30	384.41	388.28	384.41	387.81	371.45	260
2021-11-29	383.37	388.95	381.76	388.95	372.54	45
2021-11-26	385.35	385.35	378.83	381.57	365.47	937
2021-11-25	392.92	394.62	389.42	393.11	376.53	177
2021-11-24	385.54	391.50	385.54	389.70	373.27	8

← NewerPage 19 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.