S&P Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	414.30	416.31	407.31	412.29	389.97	-1.24%	1,619,330
Jun 2, 2026	427.08	427.08	412.87	417.46	394.86	-2.59%	1,936,686
Jun 1, 2026	425.74	430.91	420.87	428.56	405.36	1.08%	2,101,259
May 29, 2026	415.20	428.46	415.17	424.00	401.04	1.75%	3,294,871
May 28, 2026	414.00	421.19	413.35	417.68	394.15	0.45%	2,404,752
May 27, 2026	412.01	419.05	411.33	415.80	392.37	0.80%	1,975,146
May 26, 2026	412.55	416.66	408.66	412.48	389.24	-1.23%	2,378,833
May 22, 2026	416.52	421.60	415.00	417.60	394.07	0.45%	2,188,311
May 21, 2026	410.85	417.42	408.40	415.73	392.31	-0.31%	2,062,580
May 20, 2026	408.15	417.23	403.80	417.01	393.52	1.61%	2,084,776
May 19, 2026	419.32	422.50	408.84	410.40	387.28	-1.68%	2,883,027
May 18, 2026	404.00	419.59	403.20	417.41	393.89	3.54%	1,741,173
May 15, 2026	406.00	411.57	401.48	403.15	380.44	-0.19%	1,600,738
May 14, 2026	409.03	413.57	402.46	403.92	381.16	-0.65%	2,238,489
May 13, 2026	419.44	420.07	401.00	406.55	383.65	-4.15%	2,603,757
May 12, 2026	422.56	430.13	421.16	424.17	400.27	0.75%	2,212,209
May 11, 2026	417.95	422.70	416.89	421.00	397.28	0.21%	2,201,913
May 8, 2026	425.49	427.46	416.26	420.12	396.45	-2.00%	1,975,083
May 7, 2026	422.51	433.08	421.14	428.68	404.53	1.21%	1,840,977
May 6, 2026	422.21	426.94	418.40	423.57	399.71	-0.07%	1,978,785
May 5, 2026	425.24	430.40	416.20	423.87	399.99	-0.21%	2,255,220
May 4, 2026	424.26	431.33	423.30	424.75	400.82	-0.31%	1,507,082
May 1, 2026	435.46	438.88	425.60	426.06	402.06	-1.20%	1,058,187
Apr 30, 2026	431.00	434.07	426.66	431.23	406.93	-0.45%	1,675,144
Apr 29, 2026	430.89	435.02	424.14	433.19	408.78	-0.06%	1,844,954
Apr 28, 2026	442.15	453.95	433.09	433.47	409.05	-0.86%	2,492,622
Apr 27, 2026	436.75	439.82	433.65	437.22	412.59	0.10%	2,235,585
Apr 24, 2026	440.00	441.65	434.17	436.79	412.18	-0.51%	1,782,035
Apr 23, 2026	444.99	447.28	433.00	439.03	414.30	-2.23%	1,291,609
Apr 22, 2026	450.20	456.70	446.55	449.06	423.76	0.99%	1,287,654