S&P Global Inc.SPGINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $543.82 | $547.33 | $541.63 | $541.94 | 1.20M |
| 1/8/2026 | $537.41 | $545.74 | $535.95 | $541.56 | 1.33M |
| 1/7/2026 | $541.03 | $543.42 | $537.01 | $537.50 | 1.17M |
| 1/6/2026 | $533.86 | $541.76 | $532.14 | $539.65 | 1.43M |
| 1/5/2026 | $511.98 | $537.67 | $511.50 | $532.90 | 1.58M |
| 1/2/2026 | $521.81 | $524.55 | $511.31 | $512.66 | 1.64M |
| 12/31/2025 | $526.28 | $527.96 | $522.44 | $522.59 | 1.07M |
| 12/30/2025 | $527.80 | $531.99 | $526.96 | $527.69 | 910,220 |
| 12/29/2025 | $530.09 | $532.46 | $529.00 | $530.10 | 1.23M |
| 12/26/2025 | $524.72 | $529.64 | $524.72 | $529.45 | 717,945 |
| 12/24/2025 | $525.57 | $527.58 | $524.20 | $525.74 | 444,500 |
| 12/23/2025 | $520.94 | $527.06 | $519.86 | $525.14 | 1.59M |
| 12/22/2025 | $510.21 | $524.64 | $509.92 | $521.68 | 1.42M |
| 12/19/2025 | $506.71 | $512.73 | $506.10 | $512.60 | 2.87M |
| 12/18/2025 | $510.84 | $515.87 | $505.98 | $506.71 | 1.57M |
| 12/17/2025 | $500.93 | $512.41 | $500.24 | $510.59 | 2.13M |
| 12/16/2025 | $499.70 | $503.49 | $495.00 | $499.86 | 2.37M |
| 12/15/2025 | $502.52 | $503.27 | $497.68 | $499.63 | 1.75M |
| 12/12/2025 | $498.56 | $503.91 | $498.08 | $501.03 | 1.46M |
| 12/11/2025 | $493.22 | $498.61 | $492.10 | $497.56 | 2.67M |
| 12/10/2025 | $490.88 | $492.85 | $485.26 | $491.32 | 1.63M |
| 12/9/2025 | $492.68 | $495.45 | $490.12 | $490.73 | 1.08M |
| 12/8/2025 | $496.72 | $497.28 | $489.49 | $492.10 | 1.46M |
| 12/5/2025 | $494.56 | $501.74 | $494.56 | $498.52 | 1.83M |
| 12/4/2025 | $499.11 | $502.10 | $494.60 | $496.99 | 935,500 |
| 12/3/2025 | $492.26 | $501.74 | $491.79 | $499.88 | 1.24M |
| 12/2/2025 | $494.91 | $496.55 | $490.81 | $491.21 | 1.19M |
| 12/1/2025 | $495.51 | $500.43 | $494.78 | $495.27 | 1.51M |
| 11/28/2025 | $497.95 | $500.18 | $495.66 | $498.83 | 749,600 |
| 11/26/2025 | $491.66 | $498.46 | $490.00 | $495.61 | 1.04M |
| 11/25/2025 | $490.32 | $496.54 | $489.24 | $494.19 | 1.14M |
| 11/24/2025 | $494.00 | $494.23 | $488.82 | $489.24 | 2.78M |
| 11/21/2025 | $494.07 | $497.00 | $490.35 | $493.60 | 1.91M |
| 11/20/2025 | $493.80 | $498.32 | $488.95 | $490.91 | 1.25M |
| 11/19/2025 | $490.75 | $493.00 | $487.92 | $490.80 | 1.53M |
| 11/18/2025 | $487.73 | $492.40 | $486.25 | $490.28 | 1.21M |
| 11/17/2025 | $492.50 | $493.51 | $487.62 | $488.95 | 1.88M |
| 11/14/2025 | $502.05 | $503.89 | $493.63 | $493.90 | 2.08M |
| 11/13/2025 | $491.64 | $506.27 | $491.64 | $502.96 | 1.96M |
| 11/12/2025 | $497.76 | $501.81 | $495.48 | $495.84 | 966,340 |
| 11/11/2025 | $495.00 | $498.66 | $493.55 | $497.73 | 1.13M |
| 11/10/2025 | $493.59 | $494.92 | $487.58 | $493.84 | 1.51M |
| 11/7/2025 | $488.45 | $496.42 | $486.00 | $496.42 | 1.70M |
| 11/6/2025 | $494.99 | $497.24 | $488.80 | $490.00 | 1.32M |
| 11/5/2025 | $496.53 | $500.37 | $494.95 | $497.10 | 1.57M |
| 11/4/2025 | $497.72 | $500.35 | $495.01 | $499.21 | 2.09M |
| 11/3/2025 | $489.72 | $497.29 | $483.77 | $497.02 | 2.07M |
| 10/31/2025 | $493.96 | $498.00 | $485.57 | $487.21 | 2.52M |
| 10/30/2025 | $487.77 | $500.25 | $486.30 | $491.57 | 2.63M |
| 10/29/2025 | $489.36 | $490.00 | $470.97 | $473.05 | 2.54M |
| 10/28/2025 | $495.34 | $498.22 | $492.63 | $493.68 | 1.33M |
| 10/27/2025 | $492.04 | $497.60 | $491.40 | $496.64 | 1.86M |
| 10/24/2025 | $486.97 | $492.23 | $484.58 | $489.45 | 1.31M |
| 10/23/2025 | $482.15 | $483.27 | $478.88 | $482.70 | 1.18M |
| 10/22/2025 | $482.06 | $485.86 | $478.30 | $479.74 | 1.72M |
| 10/21/2025 | $478.42 | $485.70 | $477.54 | $483.79 | 1.03M |
| 10/20/2025 | $474.46 | $478.12 | $472.84 | $477.59 | 1.70M |
| 10/17/2025 | $473.54 | $476.46 | $470.26 | $473.19 | 1.79M |
| 10/16/2025 | $483.36 | $484.72 | $470.00 | $472.05 | 1.69M |
| 10/15/2025 | $486.90 | $491.32 | $481.52 | $482.88 | 1.17M |
| 10/14/2025 | $477.10 | $488.29 | $477.00 | $486.69 | 1.45M |
| 10/13/2025 | $485.92 | $490.31 | $471.78 | $479.34 | 2.14M |