S&P Global (SPGI) went public on January 2, 2001, when it opened at a split-adjusted price of $19.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $498.90 | $509.79 | $497.34 | $506.62 | 2,475,438 |
April 2025 | $504.07 | $514.91 | $427.14 | $500.05 | 32,058,631 |
March 2025 | $533.74 | $537.55 | $474.04 | $508.10 | 31,977,985 |
February 2025 | $516.98 | $544.41 | $509.48 | $533.74 | 27,121,577 |
January 2025 | $498.95 | $527.05 | $477.74 | $520.47 | 24,855,699 |
December 2024 | $521.48 | $526.94 | $483.05 | $497.13 | 24,720,037 |
November 2024 | $480.16 | $525.87 | $475.60 | $521.57 | 26,590,578 |
October 2024 | $516.80 | $531.40 | $478.33 | $478.66 | 24,495,488 |
September 2024 | $513.15 | $526.15 | $502.71 | $514.79 | 20,995,650 |
August 2024 | $487.29 | $512.18 | $465.19 | $511.42 | 23,637,231 |
July 2024 | $445.98 | $500.26 | $441.71 | $482.14 | 23,781,781 |
June 2024 | $426.15 | $448.56 | $422.55 | $443.61 | 20,572,788 |
May 2024 | $410.78 | $439.32 | $405.79 | $425.22 | 26,004,141 |
April 2024 | $425.89 | $435.04 | $404.65 | $412.73 | 31,762,112 |
March 2024 | $424.81 | $429.05 | $409.72 | $422.28 | 27,898,871 |
February 2024 | $444.09 | $456.77 | $413.50 | $425.19 | 32,135,728 |
January 2024 | $435.09 | $452.84 | $421.72 | $444.09 | 22,194,678 |
December 2023 | $413.03 | $439.50 | $409.24 | $436.33 | 24,981,698 |
November 2023 | $346.44 | $414.36 | $342.95 | $411.87 | 27,465,971 |
October 2023 | $362.98 | $369.68 | $336.52 | $345.24 | 23,608,443 |
September 2023 | $389.06 | $398.24 | $356.70 | $361.15 | 22,935,055 |
August 2023 | $388.90 | $393.30 | $371.53 | $386.30 | 23,474,658 |
July 2023 | $392.81 | $422.67 | $382.62 | $389.00 | 27,951,190 |
June 2023 | $361.41 | $399.99 | $360.32 | $395.29 | 24,870,187 |
May 2023 | $355.75 | $367.91 | $340.92 | $362.30 | 23,753,345 |
