S&P Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	527.24	532.44	516.40	528.97	528.97	0.59%	923
Jan 29, 2026	527.04	535.00	521.41	525.85	525.85	-0.35%	420
Jan 28, 2026	525.58	530.29	520.00	527.71	527.71	-0.41%	2,180
Jan 27, 2026	535.30	536.65	528.48	529.87	529.87	-0.81%	1,768
Jan 26, 2026	528.01	541.87	526.76	534.18	534.18	0.19%	539
Jan 23, 2026	542.77	542.77	529.89	533.14	533.14	-0.78%	673
Jan 22, 2026	533.63	543.00	525.29	537.33	537.33	1.78%	1,765
Jan 21, 2026	521.90	529.00	518.00	527.94	527.94	1.29%	995
Jan 20, 2026	543.72	545.00	519.39	521.22	521.22	-4.89%	7,713
Jan 16, 2026	547.90	548.75	543.11	548.04	548.04	0.23%	534
Jan 15, 2026	544.47	552.00	543.64	546.77	546.77	0.60%	932
Jan 14, 2026	540.96	547.00	536.35	543.49	543.49	0.83%	1,178
Jan 13, 2026	546.11	548.00	536.56	539.01	539.01	-0.43%	428
Jan 12, 2026	539.86	544.38	535.46	541.32	541.32	-0.35%	849
Jan 9, 2026	541.30	550.00	540.55	543.24	543.24	0.20%	1,722
Jan 8, 2026	536.16	545.33	525.00	542.13	542.13	0.27%	1,676
Jan 7, 2026	539.55	542.81	531.16	540.68	540.68	0.15%	276
Jan 6, 2026	533.00	541.69	530.00	539.87	539.87	0.61%	6,568
Jan 5, 2026	512.75	537.18	502.15	536.58	536.58	4.06%	687
Jan 2, 2026	524.43	528.86	513.81	515.67	515.67	-2.01%	339
Dec 31, 2025	526.57	530.99	520.00	526.25	526.25	-0.60%	174
Dec 30, 2025	530.00	535.00	526.32	529.44	529.44	-0.30%	1,794
Dec 29, 2025	529.45	532.14	521.00	531.04	531.04	0.89%	1,049
Dec 24, 2025	525.00	527.49	515.67	526.34	526.34	0.16%	66
Dec 23, 2025	520.41	530.00	516.04	525.48	525.48	0.60%	943
Dec 22, 2025	512.27	523.89	507.90	522.35	522.35	2.18%	443
Dec 19, 2025	507.74	512.22	499.00	511.19	511.19	0.40%	2,619
Dec 18, 2025	509.60	518.00	508.71	509.16	509.16	-0.04%	343
Dec 17, 2025	499.73	512.00	495.00	509.34	509.34	1.98%	1,607
Dec 16, 2025	498.50	506.64	493.94	499.45	499.45	-	438
Dec 15, 2025	502.87	505.00	498.47	499.43	499.43	-0.06%	1,557
Dec 12, 2025	496.43	503.75	496.42	499.72	499.72	0.56%	899
Dec 11, 2025	488.00	498.83	486.00	496.94	496.94	1.70%	2,366
Dec 10, 2025	493.06	494.00	485.52	488.65	488.65	-0.65%	2,262
Dec 9, 2025	493.21	498.00	490.12	491.84	491.84	-0.03%	832
Dec 8, 2025	503.00	508.52	489.90	491.98	491.98	-1.90%	1,208
Dec 5, 2025	496.85	504.50	494.56	501.52	501.52	0.79%	834
Dec 4, 2025	499.89	502.87	493.50	497.57	497.57	-0.40%	639
Dec 3, 2025	492.38	500.18	490.09	499.58	499.58	1.49%	542
Dec 2, 2025	496.01	498.87	491.65	492.25	492.25	-1.48%	781
Dec 1, 2025	503.46	503.46	492.16	499.63	499.63	0.17%	5,912
Nov 28, 2025	496.76	500.91	493.00	498.79	498.79	0.42%	1,383
Nov 26, 2025	495.36	498.06	490.00	496.72	496.72	0.42%	878
Nov 25, 2025	493.94	496.45	484.94	494.65	494.65	0.43%	1,153
Nov 24, 2025	492.30	499.20	489.00	492.54	491.58	-0.41%	1,608
Nov 21, 2025	493.37	501.19	489.45	494.59	493.62	0.91%	984
Nov 20, 2025	491.64	499.00	486.83	490.15	489.19	-0.43%	5,863
Nov 19, 2025	489.07	494.18	485.40	492.27	491.31	0.15%	633
Nov 18, 2025	487.10	491.83	480.00	491.52	490.56	0.80%	658
Nov 17, 2025	505.00	515.10	487.60	487.60	486.65	-2.55%	1,757