S&P Global Inc. Common Stock (SPGI)
521.50
-2.04 (-0.39%)
S&P Global Inc is a leading provider of financial market analytics and business intelligence, delivering essential information and insights across various sectors including credit ratings, market indices, and analytics for commodities and environmental, social, and governance (ESG) metrics. The company supports investors, financial professionals, and businesses worldwide by facilitating informed decision-making through its proprietary data, research, and risk assessment tools. With a focus on transparency and credibility, S&P Global plays a crucial role in shaping the global financial landscape by helping clients navigate complex financial markets and understand economic trends.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 521.54 | 526.94 | 519.60 | 523.54 | 771,362 | 523.54 |
| 1/29/2025 | 519.15 | 522.13 | 515.45 | 517.22 | 947,539 | 517.22 |
| 1/28/2025 | 520.43 | 525.34 | 516.23 | 520.45 | 1,010,265 | 520.45 |
| 1/27/2025 | 511.17 | 522.10 | 507.58 | 520.75 | 994,665 | 520.75 |
| 1/24/2025 | 513.43 | 517.76 | 510.30 | 513.75 | 950,369 | 513.75 |
| 1/23/2025 | 509.24 | 513.80 | 505.99 | 513.54 | 911,361 | 513.54 |
| 1/22/2025 | 510.11 | 511.06 | 506.38 | 510.96 | 940,628 | 510.96 |
| 1/21/2025 | 505.62 | 510.17 | 504.28 | 510.05 | 1,269,953 | 510.05 |
| 1/17/2025 | 503.05 | 507.14 | 501.03 | 501.86 | 1,784,938 | 501.86 |
| 1/16/2025 | 499.77 | 506.11 | 496.94 | 505.16 | 1,218,950 | 505.16 |
| 1/15/2025 | 490.61 | 498.02 | 487.81 | 496.52 | 1,972,664 | 496.52 |
| 1/14/2025 | 484.82 | 486.99 | 482.43 | 484.47 | 1,548,696 | 484.47 |
| 1/13/2025 | 479.95 | 483.20 | 478.60 | 482.59 | 1,461,768 | 482.59 |
| 1/10/2025 | 489.12 | 491.35 | 481.25 | 482.72 | 1,189,378 | 482.72 |
| 1/08/2025 | 488.12 | 496.13 | 487.27 | 495.86 | 1,250,877 | 495.86 |
| 1/07/2025 | 493.43 | 497.01 | 488.47 | 491.35 | 1,544,883 | 491.35 |
| 1/06/2025 | 501.20 | 501.20 | 492.63 | 494.19 | 879,068 | 494.19 |
| 1/03/2025 | 498.40 | 502.83 | 495.77 | 499.57 | 1,386,632 | 499.57 |
| 1/02/2025 | 499.85 | 503.27 | 493.24 | 495.50 | 1,545,570 | 495.50 |
| 12/31/2024 | 498.02 | 0.00 | 498.03 | 498.03 | 0 | 498.03 |
| 12/30/2024 | 498.52 | 500.45 | 494.00 | 498.02 | 794,291 | 498.02 |
| 12/27/2024 | 501.91 | 506.56 | 499.46 | 501.80 | 671,872 | 501.80 |
| 12/26/2024 | 502.07 | 506.03 | 499.99 | 504.78 | 563,104 | 504.78 |
| 12/24/2024 | 499.79 | 504.75 | 498.22 | 504.75 | 432,250 | 504.75 |
| 12/23/2024 | 490.02 | 498.90 | 488.52 | 498.25 | 1,622,272 | 498.25 |
| 12/20/2024 | 485.00 | 494.82 | 483.92 | 491.81 | 2,543,589 | 491.81 |
| 12/19/2024 | 492.94 | 495.50 | 485.72 | 487.26 | 665,864 | 487.26 |
| 12/18/2024 | 500.15 | 506.09 | 489.69 | 490.13 | 1,439,946 | 490.13 |
| 12/17/2024 | 502.05 | 502.05 | 497.39 | 500.51 | 1,456,574 | 500.51 |
| 12/16/2024 | 506.52 | 510.00 | 502.19 | 502.86 | 1,394,239 | 502.86 |
| 12/13/2024 | 513.74 | 515.25 | 504.27 | 505.75 | 1,191,825 | 505.75 |
| 12/12/2024 | 516.66 | 518.64 | 512.82 | 512.87 | 838,798 | 512.87 |
| 12/11/2024 | 512.05 | 519.85 | 509.76 | 516.27 | 882,233 | 516.27 |
| 12/10/2024 | 513.63 | 514.50 | 509.40 | 512.15 | 1,369,464 | 512.15 |
| 12/09/2024 | 514.06 | 517.94 | 509.38 | 513.35 | 1,205,839 | 513.35 |
| 12/06/2024 | 514.25 | 520.58 | 513.13 | 516.77 | 914,280 | 516.77 |
| 12/05/2024 | 519.38 | 519.38 | 511.80 | 513.89 | 991,932 | 513.89 |
| 12/04/2024 | 519.26 | 527.89 | 519.26 | 520.26 | 1,295,840 | 520.26 |
| 12/03/2024 | 523.48 | 524.97 | 517.73 | 518.19 | 1,252,963 | 518.19 |
| 12/02/2024 | 522.42 | 524.29 | 518.28 | 522.87 | 1,460,214 | 522.87 |
| 11/29/2024 | 523.55 | 526.75 | 521.41 | 522.51 | 842,469 | 522.51 |
| 11/27/2024 | 523.00 | 526.82 | 519.53 | 522.86 | 1,391,861 | 522.86 |
| 11/26/2024 | 521.57 | 524.00 | 515.97 | 521.96 | 948,046 | 521.96 |
| 11/25/2024 | 516.76 | 520.83 | 514.81 | 520.51 | 1,866,959 | 520.51 |
| 11/22/2024 | 510.00 | 517.42 | 510.00 | 514.46 | 1,230,026 | 514.46 |
| 11/21/2024 | 508.01 | 513.56 | 504.32 | 511.37 | 1,159,358 | 511.37 |
| 11/20/2024 | 503.60 | 507.47 | 496.13 | 503.13 | 1,258,396 | 503.13 |
| 11/19/2024 | 502.73 | 505.88 | 499.80 | 502.31 | 1,402,637 | 502.31 |
| 11/18/2024 | 501.63 | 504.73 | 499.15 | 503.00 | 1,449,778 | 503.00 |
| 11/15/2024 | 506.15 | 510.79 | 502.06 | 503.29 | 1,187,618 | 503.29 |
| 11/14/2024 | 514.30 | 515.73 | 510.29 | 510.64 | 794,238 | 510.64 |
| 11/13/2024 | 503.85 | 515.80 | 503.54 | 510.29 | 1,098,389 | 510.29 |
| 11/12/2024 | 506.95 | 508.05 | 503.21 | 503.47 | 1,034,956 | 503.47 |
| 11/11/2024 | 500.49 | 509.96 | 500.49 | 507.26 | 1,125,630 | 507.26 |
| 11/08/2024 | 497.24 | 507.49 | 497.24 | 502.82 | 1,343,096 | 502.82 |
| 11/07/2024 | 494.72 | 498.32 | 492.31 | 497.10 | 1,314,731 | 497.10 |
| 11/06/2024 | 503.62 | 503.62 | 477.29 | 489.99 | 2,389,602 | 489.99 |
| 11/05/2024 | 485.97 | 489.82 | 484.84 | 489.71 | 1,878,779 | 489.71 |
| 11/04/2024 | 483.93 | 486.75 | 482.92 | 485.77 | 1,908,722 | 485.77 |
| 11/01/2024 | 481.87 | 487.23 | 480.88 | 483.31 | 940,349 | 483.31 |