S&P Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	422.01	423.22	414.22	418.60	-	-0.96%	851,944
Aug 13, 2026	414.00	424.34	411.11	422.67	422.67	3.07%	2,239,414
Aug 12, 2026	407.17	411.25	404.47	410.10	410.10	0.35%	1,529,995
Aug 11, 2026	410.74	412.46	407.62	408.69	408.69	-0.55%	1,377,600
Aug 10, 2026	406.90	412.71	405.26	410.94	410.94	0.67%	1,733,726
Aug 7, 2026	405.00	413.20	404.20	408.19	408.19	0.73%	1,548,375
Aug 6, 2026	408.11	411.32	403.45	405.24	405.24	-1.17%	1,559,244
Aug 5, 2026	418.64	421.18	408.61	410.03	410.03	-0.61%	1,622,602
Aug 4, 2026	411.93	418.81	411.85	412.53	412.53	-0.89%	2,558,998
Aug 3, 2026	415.23	421.99	409.65	416.25	416.25	1.05%	1,953,870
Jul 31, 2026	415.74	417.29	409.39	411.93	411.93	-0.74%	2,102,746
Jul 30, 2026	415.34	418.95	404.54	415.00	415.00	-1.11%	3,426,897
Jul 29, 2026	420.91	424.30	414.98	419.64	419.64	-1.11%	2,886,650
Jul 28, 2026	418.72	435.96	406.00	424.36	424.36	-3.52%	4,005,421
Jul 27, 2026	433.00	442.99	431.80	439.83	439.83	3.15%	2,619,118
Jul 24, 2026	424.51	427.67	420.01	426.40	426.40	1.52%	1,496,041
Jul 23, 2026	424.69	425.48	418.69	420.00	420.00	-2.11%	1,619,132
Jul 22, 2026	435.59	435.72	428.55	429.06	429.06	-0.51%	1,180,583
Jul 21, 2026	433.54	441.23	427.63	431.26	431.26	-3.81%	1,621,507
Jul 20, 2026	452.94	453.07	442.81	448.35	448.35	-0.55%	1,124,455
Jul 17, 2026	456.25	462.02	448.49	450.84	450.84	-1.43%	1,732,114
Jul 16, 2026	447.59	457.55	444.60	457.38	457.38	2.90%	1,602,331
Jul 15, 2026	442.21	450.62	439.20	444.48	444.48	1.28%	1,518,107
Jul 14, 2026	428.50	439.75	425.74	438.87	438.87	0.24%	1,107,043
Jul 13, 2026	433.46	439.71	433.00	437.84	437.84	1.70%	1,170,956
Jul 10, 2026	438.34	440.61	427.06	430.50	430.50	-0.57%	1,307,710
Jul 9, 2026	426.65	433.34	422.71	432.96	432.96	0.50%	1,581,802
Jul 8, 2026	441.99	442.91	430.57	430.79	430.79	-2.86%	2,067,922
Jul 7, 2026	447.30	450.32	440.58	443.46	443.46	-0.84%	2,815,525
Jul 6, 2026	439.57	447.70	427.75	447.22	447.22	1.67%	2,517,578
Jul 2, 2026	423.26	440.01	422.59	439.89	439.89	6.01%	3,306,632
Jul 1, 2026	399.58	419.76	397.00	414.97	414.97	7.73%	3,911,169
Jun 30, 2026	406.58	412.51	402.59	407.26	385.21	-0.32%	2,408,847
Jun 29, 2026	412.48	414.19	405.18	408.56	386.44	0.10%	2,577,394
Jun 26, 2026	395.15	416.04	393.03	408.16	386.06	3.30%	4,606,879
Jun 25, 2026	402.53	413.00	395.00	395.14	373.75	-1.79%	2,962,210
Jun 24, 2026	402.38	404.97	395.67	402.35	380.57	0.55%	5,001,005
Jun 23, 2026	412.12	415.00	399.88	400.16	378.49	-1.77%	1,845,042
Jun 22, 2026	406.85	411.70	403.16	407.39	385.33	-0.86%	2,925,921
Jun 18, 2026	418.00	418.00	407.98	410.92	388.67	-1.70%	2,860,384
Jun 17, 2026	428.47	434.08	417.09	418.02	395.39	-3.52%	2,082,558
Jun 16, 2026	429.95	436.37	428.01	433.25	409.79	2.16%	1,967,074
Jun 15, 2026	418.26	429.39	418.00	424.07	401.11	1.23%	1,650,268
Jun 12, 2026	415.23	419.98	409.33	418.91	396.23	1.35%	1,762,087
Jun 11, 2026	424.72	426.00	411.51	413.34	390.96	-3.06%	2,126,582
Jun 10, 2026	423.66	430.27	421.05	426.38	403.29	0.37%	1,829,247
Jun 9, 2026	415.13	426.67	412.80	424.82	401.82	1.85%	1,888,698
Jun 8, 2026	421.57	423.73	416.12	417.09	394.51	-1.73%	2,120,229
Jun 5, 2026	422.88	427.24	420.55	424.44	401.46	1.03%	2,259,863
Jun 4, 2026	418.00	425.90	418.00	420.12	397.37	1.90%	2,133,422