S&P Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	461.67	470.74	460.10	468.53	468.53	-0.82%	427,288
Nov 5, 2026	485.00	485.99	466.51	472.41	472.41	-1.93%	1,934,234
Nov 4, 2026	473.52	483.94	470.00	481.69	481.69	3.36%	2,614,765
Nov 3, 2026	473.25	473.27	464.42	466.03	466.03	-1.92%	1,382,530
Nov 2, 2026	466.62	477.32	465.34	475.17	475.17	1.85%	1,609,913
Oct 30, 2026	465.46	470.00	463.85	466.55	466.55	1.28%	1,883,620
Oct 29, 2026	451.90	460.67	450.46	460.66	460.66	2.52%	1,452,284
Oct 28, 2026	447.92	450.65	444.00	449.33	449.33	0.09%	1,808,159
Oct 27, 2026	470.00	474.61	446.62	448.93	448.93	-0.38%	3,654,901
Oct 26, 2026	447.54	455.79	446.86	450.65	450.65	0.08%	2,373,798
Oct 23, 2026	449.18	453.65	446.61	450.31	450.31	-0.62%	1,910,775
Oct 22, 2026	444.65	456.78	444.65	453.10	453.10	2.24%	2,933,949
Oct 21, 2026	437.70	446.87	429.88	443.16	443.16	1.15%	2,064,343
Oct 20, 2026	433.96	439.45	432.00	438.12	438.12	2.41%	1,821,444
Oct 19, 2026	423.22	429.50	422.43	427.83	427.83	-0.42%	1,292,213
Oct 16, 2026	429.32	433.67	425.47	429.64	429.64	1.14%	2,429,523
Oct 15, 2026	412.70	425.78	411.25	424.81	424.81	3.97%	2,126,006
Oct 14, 2026	409.00	411.12	405.85	408.57	408.57	-0.35%	1,197,360
Oct 13, 2026	414.13	416.02	409.86	409.99	409.99	-0.53%	1,390,033
Oct 12, 2026	410.00	413.63	409.96	412.19	412.19	1.07%	1,054,304
Oct 9, 2026	404.00	408.66	402.94	407.82	407.82	1.26%	1,252,126
Oct 8, 2026	396.42	403.39	393.88	402.73	402.73	1.91%	1,643,686
Oct 7, 2026	394.09	395.92	389.28	395.18	395.18	-0.24%	1,429,467
Oct 6, 2026	392.87	398.88	392.56	396.13	396.13	1.33%	1,415,860
Oct 5, 2026	386.76	391.30	384.00	390.92	390.92	1.20%	1,686,011
Oct 2, 2026	388.50	388.50	382.21	386.27	386.27	-0.49%	2,755,424
Oct 1, 2026	398.66	400.80	385.87	388.16	388.16	-1.60%	2,926,984
Sep 30, 2026	393.68	399.23	393.32	394.47	394.47	0.51%	3,007,632
Sep 29, 2026	393.51	394.92	388.57	392.45	392.45	-0.88%	2,904,692
Sep 28, 2026	400.00	400.65	395.12	395.92	395.92	-1.83%	1,698,811
Sep 25, 2026	402.25	405.57	398.74	403.30	403.30	0.01%	1,315,231
Sep 24, 2026	406.22	409.89	400.61	403.25	403.25	-0.80%	1,474,066
Sep 23, 2026	403.10	410.00	401.04	406.50	406.50	1.01%	1,520,573
Sep 22, 2026	408.00	409.99	401.93	402.44	402.44	-0.50%	1,553,265
Sep 21, 2026	408.95	410.99	403.22	404.47	404.47	-0.21%	1,241,194
Sep 18, 2026	401.40	408.08	400.83	405.32	405.32	0.30%	2,318,260
Sep 17, 2026	408.95	408.99	403.68	404.11	404.11	-0.65%	1,470,408
Sep 16, 2026	413.90	415.53	404.81	406.76	406.76	-1.40%	1,485,056
Sep 15, 2026	415.26	416.60	411.64	412.52	412.52	-1.44%	1,683,836
Sep 14, 2026	417.00	423.32	415.75	418.54	418.54	1.91%	2,175,559
Sep 11, 2026	413.28	416.38	407.44	410.71	410.71	0.07%	1,577,889
Sep 10, 2026	416.97	420.20	410.26	410.42	410.42	-1.90%	1,678,262
Sep 9, 2026	428.00	431.64	418.25	418.36	418.36	-2.55%	1,780,885
Sep 8, 2026	440.06	442.53	429.07	429.31	429.31	-3.20%	1,714,543
Sep 4, 2026	438.41	444.32	437.93	443.51	443.51	-1.57%	1,499,133
Sep 3, 2026	438.80	450.66	437.68	450.58	450.58	4.37%	2,486,585
Sep 2, 2026	438.00	441.62	431.32	431.71	431.71	-1.93%	1,856,536
Sep 1, 2026	433.31	454.92	428.15	440.21	440.21	1.00%	3,283,568
Aug 31, 2026	440.00	442.02	435.45	435.84	435.84	-1.59%	1,817,600
Aug 28, 2026	436.00	444.56	436.00	442.89	442.89	1.72%	1,260,111