S&P Global, Inc. SPGI
NYSE · United States · Commercial Services
$394.47+2.02 (+0.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $394.47 | +0.51% | $393.68 | $399.23 | $393.32 | 3.03M |
| 2026-09-29 | $392.45 | -0.88% | $393.51 | $394.92 | $388.57 | 3.37M |
| 2026-09-28 | $395.92 | -1.83% | $400.00 | $400.65 | $395.12 | 1.93M |
| 2026-09-25 | $403.30 | +0.01% | $402.25 | $405.57 | $398.74 | 1.32M |
| 2026-09-24 | $403.25 | -0.80% | $406.22 | $409.89 | $400.61 | 1.48M |
| 2026-09-23 | $406.50 | +1.01% | $403.10 | $410.00 | $401.04 | 1.53M |
| 2026-09-22 | $402.44 | -0.50% | $408.00 | $409.99 | $401.93 | 1.56M |
| 2026-09-21 | $404.47 | -0.21% | $408.95 | $410.99 | $403.22 | 1.29M |
| 2026-09-18 | $405.32 | +0.30% | $401.40 | $408.08 | $400.83 | 2.42M |
| 2026-09-17 | $404.11 | -0.65% | $408.95 | $408.99 | $403.68 | 1.48M |
| 2026-09-16 | $406.76 | -1.40% | $413.90 | $415.53 | $404.81 | 1.49M |
| 2026-09-15 | $412.52 | -1.44% | $415.26 | $416.60 | $411.64 | 1.70M |
| 2026-09-14 | $418.54 | +1.91% | $417.00 | $423.32 | $415.75 | 2.18M |
| 2026-09-11 | $410.71 | +0.07% | $413.28 | $416.38 | $407.44 | 1.58M |
| 2026-09-10 | $410.42 | -1.90% | $416.97 | $420.20 | $410.26 | 1.71M |
| 2026-09-09 | $418.36 | -2.55% | $428.00 | $431.64 | $418.25 | 1.78M |
| 2026-09-08 | $429.31 | -3.20% | $440.06 | $442.53 | $429.07 | 1.75M |
| 2026-09-04 | $443.51 | -1.57% | $438.41 | $444.32 | $437.93 | 1.53M |
| 2026-09-03 | $450.58 | +4.37% | $438.80 | $450.66 | $437.68 | 2.56M |
| 2026-09-02 | $431.71 | -1.93% | $438.00 | $441.62 | $431.32 | 2.03M |
| 2026-09-01 | $440.21 | +1.00% | $433.31 | $454.92 | $428.15 | 3.29M |
| 2026-08-31 | $435.84 | -1.59% | $440.00 | $442.02 | $435.45 | 2.03M |
| 2026-08-28 | $442.89 | +1.72% | $436.00 | $444.56 | $436.00 | 1.29M |
| 2026-08-27 | $435.39 | -0.25% | $436.49 | $444.82 | $435.11 | 1.82M |
| 2026-08-26 | $436.49 | +0.81% | $430.61 | $439.20 | $430.17 | 1.40M |
| 2026-08-25 | $432.99 | -0.56% | $428.48 | $434.41 | $423.89 | 1.28M |
| 2026-08-24 | $435.42 | +0.96% | $431.95 | $439.02 | $431.50 | 1.91M |
| 2026-08-21 | $431.29 | -0.20% | $433.41 | $435.26 | $428.45 | 1.83M |
| 2026-08-20 | $432.16 | +1.29% | $426.00 | $433.83 | $425.67 | 2.29M |
| 2026-08-19 | $426.66 | +2.06% | $418.97 | $433.55 | $418.96 | 1.52M |
| 2026-08-18 | $418.04 | +1.83% | $414.34 | $422.97 | $412.03 | 1.97M |
| 2026-08-17 | $410.53 | -1.97% | $416.09 | $419.76 | $409.85 | 1.53M |
| 2026-08-14 | $418.80 | -0.92% | $422.01 | $423.22 | $414.22 | 1.74M |
| 2026-08-13 | $422.67 | +3.07% | $414.00 | $424.34 | $411.11 | 2.24M |
| 2026-08-12 | $410.10 | +0.35% | $407.17 | $411.25 | $404.47 | 1.54M |
| 2026-08-11 | $408.69 | -0.55% | $410.74 | $412.46 | $407.62 | 1.38M |
| 2026-08-10 | $410.94 | +0.67% | $406.90 | $412.71 | $405.26 | 1.73M |
| 2026-08-07 | $408.19 | +0.73% | $405.00 | $413.20 | $404.20 | 1.58M |
| 2026-08-06 | $405.24 | -1.17% | $408.11 | $411.32 | $403.45 | 1.63M |
| 2026-08-05 | $410.03 | -0.61% | $418.64 | $421.18 | $408.61 | 1.65M |
| 2026-08-04 | $412.53 | -0.89% | $411.93 | $418.81 | $411.85 | 3.33M |
| 2026-08-03 | $416.25 | +1.05% | $415.23 | $421.99 | $409.65 | 1.96M |
| 2026-07-31 | $411.93 | -0.74% | $415.74 | $417.29 | $409.39 | 2.17M |
| 2026-07-30 | $415.00 | -1.11% | $415.34 | $418.95 | $404.54 | 3.58M |
| 2026-07-29 | $419.64 | -1.11% | $420.91 | $424.30 | $414.98 | 2.96M |
| 2026-07-28 | $424.36 | -3.52% | $418.72 | $435.96 | $406.00 | 4.22M |
| 2026-07-27 | $439.83 | +3.15% | $433.00 | $442.99 | $431.80 | 2.63M |
| 2026-07-24 | $426.40 | +1.52% | $424.51 | $427.67 | $420.01 | 1.51M |
| 2026-07-23 | $420.00 | -2.11% | $424.69 | $425.48 | $418.69 | 1.65M |
| 2026-07-22 | $429.06 | -0.51% | $435.59 | $435.72 | $428.55 | 1.18M |
| 2026-07-21 | $431.26 | -3.81% | $433.54 | $441.23 | $427.63 | 1.63M |
| 2026-07-20 | $448.35 | -0.55% | $452.94 | $453.07 | $442.81 | 1.29M |
| 2026-07-17 | $450.84 | -1.43% | $456.25 | $462.02 | $448.49 | 1.76M |
| 2026-07-16 | $457.38 | +2.90% | $447.59 | $457.55 | $444.60 | 1.68M |
| 2026-07-15 | $444.48 | +1.28% | $442.21 | $450.62 | $439.20 | 1.52M |
| 2026-07-14 | $438.87 | +0.24% | $428.50 | $439.75 | $425.74 | 1.11M |
| 2026-07-13 | $437.84 | +1.70% | $433.46 | $439.71 | $433.00 | 1.18M |
| 2026-07-10 | $430.50 | -0.57% | $438.34 | $440.61 | $427.06 | 1.32M |
| 2026-07-09 | $432.96 | +0.50% | $426.65 | $433.34 | $422.71 | 1.59M |
| 2026-07-08 | $430.79 | -2.86% | $441.99 | $442.91 | $430.57 | 2.55M |
| 2026-07-07 | $443.46 | -0.84% | $447.30 | $450.32 | $440.58 | 3.02M |
| 2026-07-06 | $447.22 | +1.67% | $439.57 | $447.70 | $427.75 | 2.57M |
| 2026-07-02 | $439.89 | +6.01% | $423.26 | $440.01 | $422.59 | 3.75M |
| 2026-07-01 | $414.97 | +7.70% | $399.58 | $419.76 | $397.00 | 3.96M |
| 2026-06-30 | $385.30 | -0.32% | $384.65 | $390.26 | $380.88 | 2.55M |
| 2026-06-29 | $386.53 | +0.10% | $390.24 | $391.85 | $383.32 | 2.72M |
| 2026-06-26 | $386.15 | +3.30% | $373.84 | $393.60 | $371.84 | 4.87M |
| 2026-06-25 | $373.83 | -1.79% | $380.82 | $390.73 | $373.70 | 3.13M |
| 2026-06-24 | $380.65 | +0.55% | $380.68 | $383.13 | $374.33 | 5.29M |
| 2026-06-23 | $378.58 | -1.77% | $389.90 | $392.62 | $378.32 | 1.95M |
| 2026-06-22 | $385.42 | -0.86% | $384.91 | $389.50 | $381.42 | 3.09M |
| 2026-06-18 | $388.76 | -1.70% | $395.46 | $395.46 | $385.98 | 3.02M |
| 2026-06-17 | $395.48 | -3.52% | $405.36 | $410.67 | $394.60 | 2.20M |
| 2026-06-16 | $409.89 | +2.16% | $406.76 | $412.84 | $404.93 | 2.08M |
| 2026-06-15 | $401.20 | +1.23% | $395.70 | $406.23 | $395.46 | 1.74M |
| 2026-06-12 | $396.32 | +1.35% | $392.84 | $397.33 | $387.26 | 1.86M |
| 2026-06-11 | $391.05 | -3.06% | $401.82 | $403.03 | $389.32 | 2.25M |
| 2026-06-10 | $403.39 | +0.37% | $400.81 | $407.07 | $398.34 | 1.93M |
| 2026-06-09 | $401.91 | +1.85% | $392.74 | $403.66 | $390.54 | 2.00M |
| 2026-06-08 | $394.60 | -1.73% | $398.84 | $400.88 | $393.68 | 2.24M |
| 2026-06-05 | $401.55 | +1.03% | $400.08 | $404.20 | $397.87 | 2.39M |
| 2026-06-04 | $397.46 | +1.90% | $395.46 | $402.93 | $395.46 | 2.26M |
| 2026-06-03 | $390.06 | -1.24% | $391.96 | $393.86 | $385.35 | 1.71M |
| 2026-06-02 | $394.95 | -2.59% | $404.05 | $404.05 | $390.61 | 2.05M |
| 2026-06-01 | $405.45 | +1.08% | $402.78 | $407.67 | $398.17 | 2.22M |
| 2026-05-29 | $401.14 | +1.51% | $392.81 | $405.35 | $392.78 | 3.48M |
| 2026-05-28 | $395.16 | +0.45% | $391.67 | $398.48 | $391.06 | 2.54M |
| 2026-05-27 | $393.38 | +0.80% | $389.79 | $396.45 | $389.15 | 2.09M |
| 2026-05-26 | $390.24 | -1.23% | $390.30 | $394.19 | $386.62 | 2.51M |
| 2026-05-22 | $395.08 | +0.45% | $394.06 | $398.86 | $392.62 | 2.31M |