S&P Global Inc. (VIE:SPGI)
Austria · Delayed Price · Currency is EUR 402.30
-43.90 (-9.84%)
At close: Feb 3, 2026
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 447.00 | 447.00 | 402.30 | 402.30 | 402.30 | -9.84% | - |
| Feb 2, 2026 | 443.10 | 447.20 | 443.10 | 446.20 | 446.20 | 0.97% | - |
| Jan 30, 2026 | 442.25 | 442.25 | 440.90 | 441.90 | 441.90 | 0.57% | - |
| Jan 29, 2026 | 441.80 | 444.35 | 439.40 | 439.40 | 439.40 | -0.70% | - |
| Jan 28, 2026 | 439.85 | 442.50 | 436.65 | 442.50 | 442.50 | 0.31% | - |
| Jan 27, 2026 | 452.35 | 452.35 | 441.15 | 441.15 | 441.15 | -2.40% | - |
| Jan 26, 2026 | 450.40 | 452.00 | 448.55 | 452.00 | 452.00 | -1.16% | - |
| Jan 23, 2026 | 459.80 | 459.80 | 457.30 | 457.30 | 457.30 | 0.19% | - |
| Jan 22, 2026 | 455.20 | 456.75 | 455.20 | 456.45 | 456.45 | 1.14% | - |
| Jan 21, 2026 | 445.40 | 451.30 | 444.55 | 451.30 | 451.30 | -1.28% | - |
| Jan 20, 2026 | 461.25 | 461.25 | 457.15 | 457.15 | 457.15 | -1.34% | - |
| Jan 19, 2026 | 462.00 | 468.55 | 462.00 | 463.35 | 463.35 | -1.80% | - |
| Jan 16, 2026 | 471.80 | 471.85 | 469.00 | 471.85 | 471.85 | -0.38% | - |
| Jan 15, 2026 | 468.15 | 473.65 | 468.15 | 473.65 | 473.65 | 1.38% | - |
| Jan 14, 2026 | 464.90 | 469.90 | 464.35 | 467.20 | 467.20 | 0.81% | - |
| Jan 13, 2026 | 466.75 | 467.00 | 463.45 | 463.45 | 463.45 | 0.08% | - |
| Jan 12, 2026 | 462.15 | 463.15 | 462.15 | 463.10 | 463.10 | -0.61% | - |
| Jan 9, 2026 | 465.80 | 467.45 | 463.75 | 465.95 | 465.95 | -0.34% | - |
| Jan 8, 2026 | 460.20 | 467.55 | 459.15 | 467.55 | 467.55 | 1.06% | - |
| Jan 7, 2026 | 461.90 | 463.50 | 461.90 | 462.65 | 462.65 | 0.41% | - |
| Jan 6, 2026 | 456.50 | 460.75 | 454.40 | 460.75 | 460.75 | 0.95% | - |
| Jan 5, 2026 | 437.40 | 456.40 | 437.25 | 456.40 | 456.40 | 3.98% | - |
| Jan 2, 2026 | 445.30 | 447.65 | 438.95 | 438.95 | 438.95 | -2.48% | - |
| Dec 30, 2025 | 452.10 | 452.10 | 450.10 | 450.10 | 450.10 | -0.32% | - |
| Dec 29, 2025 | 448.50 | 451.55 | 448.50 | 451.55 | 451.55 | 1.41% | - |
| Dec 23, 2025 | 445.00 | 445.25 | 442.85 | 445.25 | 445.25 | 0.27% | - |
| Dec 22, 2025 | 436.05 | 444.05 | 435.10 | 444.05 | 444.05 | 2.00% | - |
| Dec 19, 2025 | 433.80 | 435.35 | 431.25 | 435.35 | 435.35 | -0.39% | - |
| Dec 18, 2025 | 436.10 | 437.10 | 434.65 | 437.05 | 437.05 | 0.55% | - |
| Dec 17, 2025 | 426.25 | 434.65 | 426.20 | 434.65 | 434.65 | 2.77% | - |
| Dec 16, 2025 | 423.00 | 425.90 | 422.95 | 422.95 | 422.95 | -0.81% | - |
| Dec 15, 2025 | 428.75 | 428.75 | 426.40 | 426.40 | 426.40 | -0.33% | - |
| Dec 12, 2025 | 423.35 | 427.80 | 423.35 | 427.80 | 427.80 | 1.34% | - |
| Dec 11, 2025 | 418.50 | 422.15 | 418.50 | 422.15 | 422.15 | 0.79% | - |
| Dec 10, 2025 | 423.35 | 423.35 | 418.85 | 418.85 | 418.85 | -1.10% | - |
| Dec 9, 2025 | 423.50 | 425.35 | 422.75 | 423.50 | 423.50 | 0.08% | 4 |
| Dec 8, 2025 | 427.95 | 428.45 | 423.15 | 423.15 | 423.15 | -1.32% | - |
| Dec 5, 2025 | 427.15 | 428.80 | 426.20 | 428.80 | 428.80 | 0.54% | - |
| Dec 4, 2025 | 428.70 | 429.35 | 426.50 | 426.50 | 426.50 | -0.37% | - |
| Dec 3, 2025 | 422.10 | 428.10 | 422.10 | 428.10 | 428.10 | 0.75% | - |
| Dec 2, 2025 | 425.25 | 427.90 | 424.90 | 424.90 | 424.90 | -1.19% | - |
| Dec 1, 2025 | 427.85 | 430.00 | 426.20 | 430.00 | 430.00 | -0.07% | - |
| Nov 28, 2025 | 426.80 | 430.30 | 426.80 | 430.30 | 430.30 | 0.51% | - |
| Nov 27, 2025 | 428.75 | 430.05 | 425.25 | 428.10 | 428.10 | -0.14% | 20 |
| Nov 26, 2025 | 428.50 | 428.70 | 426.20 | 428.70 | 428.70 | 0.22% | - |
| Nov 25, 2025 | 423.70 | 427.75 | 423.70 | 427.75 | 427.75 | 0.02% | - |
| Nov 21, 2025 | 426.40 | 429.05 | 426.40 | 427.65 | 426.82 | 0.23% | - |
| Nov 20, 2025 | 427.85 | 428.85 | 426.25 | 426.65 | 425.82 | 0.68% | - |
| Nov 19, 2025 | 423.60 | 423.85 | 422.55 | 423.75 | 422.92 | - | - |
| Nov 18, 2025 | 420.00 | 423.75 | 419.30 | 423.75 | 422.92 | 0.13% | - |