S&P Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	169.49	171.39	169.16	170.91	149.70	1,341,016
2017-12-15	168.90	169.99	168.46	169.05	148.07	1,811,487
2017-12-14	169.00	170.00	167.34	167.59	146.79	1,321,990
2017-12-13	172.54	173.22	168.94	169.01	148.03	2,184,713
2017-12-12	171.86	174.07	171.45	172.57	151.15	1,409,087
2017-12-11	171.28	172.30	170.63	171.70	150.39	1,227,811
2017-12-08	170.02	171.21	169.40	171.21	149.96	985,864
2017-12-07	168.22	169.93	167.76	169.53	148.49	575,748
2017-12-06	168.04	169.40	167.78	168.62	147.69	704,385
2017-12-05	168.04	171.10	167.50	167.89	147.05	1,114,501
2017-12-04	167.38	169.00	162.25	167.46	146.68	1,282,247
2017-12-01	165.26	166.56	162.30	166.17	145.55	1,113,550
2017-11-30	165.42	166.62	163.24	165.48	144.94	1,746,481
2017-11-29	166.22	167.87	163.64	164.73	144.29	1,131,624
2017-11-28	164.98	165.84	163.60	165.83	145.25	1,089,450
2017-11-27	163.81	164.79	163.54	164.40	144.00	714,109
2017-11-24	163.48	164.63	163.34	164.14	143.41	268,161
2017-11-22	164.00	164.55	162.66	163.22	142.61	595,091
2017-11-21	162.69	164.30	162.19	163.70	143.03	2,002,909
2017-11-20	161.15	162.92	160.56	162.19	141.71	1,114,184
2017-11-17	159.89	161.30	158.90	160.59	140.31	984,701
2017-11-16	158.94	161.58	158.94	160.10	139.88	1,153,927
2017-11-15	157.79	159.23	156.73	158.82	138.76	1,354,123
2017-11-14	157.64	159.92	156.94	159.30	139.18	994,743
2017-11-13	156.70	158.79	156.50	158.03	138.07	834,713
2017-11-10	157.70	157.89	156.72	156.94	137.12	718,020
2017-11-09	159.38	159.97	156.45	157.91	137.97	796,132
2017-11-08	158.62	160.50	157.85	160.06	139.85	1,111,541
2017-11-07	158.75	159.62	158.18	159.07	138.98	1,020,111
2017-11-06	158.07	159.60	157.47	158.64	138.60	1,068,733
2017-11-03	156.24	158.80	154.70	158.69	138.65	1,855,564
2017-11-02	156.20	156.92	155.34	155.50	135.86	1,363,002
2017-11-01	157.08	158.09	156.11	156.56	136.79	1,591,314
2017-10-31	156.53	157.76	153.25	156.47	136.71	2,915,100
2017-10-30	161.52	161.59	156.15	156.25	136.52	1,807,999
2017-10-27	164.78	164.83	161.80	162.16	141.68	1,805,145
2017-10-26	163.08	166.17	162.10	165.00	144.16	2,721,775
2017-10-25	161.90	162.29	160.18	160.92	140.60	1,317,445
2017-10-24	162.05	162.65	161.10	161.90	141.45	912,614
2017-10-23	162.34	163.11	161.52	162.10	141.63	684,830
2017-10-20	160.27	161.56	160.03	161.55	141.15	1,071,904
2017-10-19	160.48	160.95	158.93	159.44	139.30	1,486,248
2017-10-18	161.97	162.29	161.12	161.15	140.80	1,013,874
2017-10-17	162.76	162.87	161.14	161.68	141.26	906,800
2017-10-16	161.82	162.53	161.57	162.46	141.94	1,105,305
2017-10-13	161.28	162.96	160.55	161.82	141.38	1,046,958
2017-10-12	159.32	161.66	159.02	161.12	140.77	1,050,447
2017-10-11	158.66	159.19	158.01	159.00	138.92	1,924,797
2017-10-10	159.24	159.48	158.69	158.80	138.74	671,724
2017-10-09	158.91	159.57	158.32	159.17	139.07	558,413
2017-10-06	159.43	159.82	158.01	158.45	138.44	819,915
2017-10-05	159.72	160.00	158.51	159.04	138.95	908,703
2017-10-04	159.34	159.82	159.01	159.60	139.44	727,427
2017-10-03	157.33	159.55	157.00	159.21	139.10	724,996
2017-10-02	156.85	158.06	156.41	157.52	137.63	817,061
2017-09-29	155.28	156.35	154.90	156.31	136.57	639,591
2017-09-28	154.73	155.53	154.30	155.53	135.89	963,138
2017-09-27	155.97	156.14	154.75	154.77	135.22	768,439
2017-09-26	155.52	156.19	154.73	155.07	135.49	914,411
2017-09-25	156.58	156.91	154.54	155.52	135.88	1,076,343

← NewerPage 38 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-07-01	1057:1000
2005-05-18	2:1
1999-03-09	2:1
1996-04-29	2:1

Dividends

Ex-date	Amount
2026-08-26	0.9700 USD
2026-05-29	0.9700 USD
2026-02-25	0.9700 USD
2025-11-25	0.9600 USD
2025-08-26	0.9600 USD
2025-05-28	0.9600 USD
2025-02-26	0.9600 USD
2024-11-26	0.9100 USD
2024-08-27	0.9100 USD
2024-05-29	0.9100 USD
2024-02-26	0.9100 USD
2023-11-27	0.9000 USD
2023-08-25	0.9000 USD
2023-05-25	0.9000 USD
2023-02-23	0.9000 USD
2022-11-25	0.8500 USD
2022-08-25	0.8500 USD
2022-05-26	0.8500 USD
2022-02-09	0.7700 USD
2021-11-24	0.7700 USD
2021-08-25	0.7700 USD
2021-05-25	0.7700 USD
2021-02-23	0.7700 USD
2020-11-24	0.6700 USD
2020-08-25	0.6700 USD
2020-05-26	0.6700 USD
2020-02-25	0.6700 USD
2019-11-25	0.5700 USD
2019-08-26	0.5700 USD
2019-05-28	0.5700 USD
2019-02-25	0.5700 USD

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