SPGI
S&P Global Inc.
NYQ
$410.99
-6.47
(-1.55%)
Pullback · -0.72σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $414.30 | $416.30 | $407.31 | $410.99 | 0.7M |
| 2026-06-02 | $427.08 | $427.08 | $412.87 | $417.46 | 1.9M |
| 2026-06-01 | $425.74 | $430.91 | $420.87 | $428.56 | 2.1M |
| 2026-05-29 | $415.20 | $428.46 | $415.17 | $424.00 | 3.3M |
| 2026-05-28 | $414.00 | $421.19 | $413.35 | $417.68 | 2.4M |
| 2026-05-27 | $412.01 | $419.05 | $411.33 | $415.80 | 2.0M |
| 2026-05-26 | $412.55 | $416.66 | $408.66 | $412.48 | 2.4M |
| 2026-05-22 | $416.52 | $421.60 | $415.00 | $417.60 | 2.2M |
| 2026-05-21 | $410.85 | $417.42 | $408.40 | $415.73 | 2.1M |
| 2026-05-20 | $408.15 | $417.23 | $403.80 | $417.01 | 2.1M |
| 2026-05-19 | $419.32 | $422.50 | $408.84 | $410.40 | 2.9M |
| 2026-05-18 | $404.00 | $419.59 | $403.20 | $417.41 | 1.7M |
| 2026-05-15 | $406.00 | $411.57 | $401.48 | $403.15 | 1.6M |
| 2026-05-14 | $409.03 | $413.57 | $402.46 | $403.92 | 2.2M |
| 2026-05-13 | $419.44 | $420.07 | $401.00 | $406.55 | 2.6M |
| 2026-05-12 | $422.56 | $430.13 | $421.16 | $424.17 | 2.2M |
| 2026-05-11 | $417.95 | $422.70 | $416.89 | $421.00 | 2.2M |
| 2026-05-08 | $425.49 | $427.46 | $416.26 | $420.12 | 2.0M |
| 2026-05-07 | $422.51 | $433.08 | $421.14 | $428.68 | 1.8M |
| 2026-05-06 | $422.21 | $426.94 | $418.40 | $423.57 | 2.0M |
| 2026-05-05 | $425.24 | $430.40 | $416.20 | $423.87 | 2.3M |
| 2026-05-04 | $424.26 | $431.33 | $423.30 | $424.75 | 1.5M |
| 2026-05-01 | $435.46 | $438.88 | $425.60 | $426.06 | 1.1M |
| 2026-04-30 | $431.00 | $434.07 | $426.66 | $431.23 | 1.7M |
| 2026-04-29 | $430.89 | $435.02 | $424.14 | $433.19 | 1.8M |
| 2026-04-28 | $442.15 | $453.95 | $433.09 | $433.47 | 2.5M |
| 2026-04-27 | $436.75 | $439.82 | $433.65 | $437.22 | 2.2M |
| 2026-04-24 | $440.00 | $441.65 | $434.17 | $436.79 | 1.8M |
| 2026-04-23 | $444.99 | $447.28 | $433.00 | $439.03 | 1.3M |
| 2026-04-22 | $450.20 | $456.70 | $446.55 | $449.06 | 1.3M |
| 2026-04-21 | $444.03 | $453.61 | $443.13 | $444.67 | 1.5M |
| 2026-04-20 | $442.40 | $443.68 | $439.01 | $442.74 | 1.5M |
| 2026-04-17 | $442.88 | $445.25 | $437.50 | $442.57 | 1.7M |
| 2026-04-16 | $437.48 | $440.45 | $435.31 | $436.79 | 1.5M |
| 2026-04-15 | $427.00 | $435.00 | $427.00 | $430.58 | 2.4M |
| 2026-04-14 | $431.09 | $435.29 | $424.44 | $425.24 | 2.5M |
| 2026-04-13 | $416.80 | $430.20 | $416.01 | $430.08 | 1.8M |
| 2026-04-10 | $421.93 | $423.97 | $408.74 | $415.42 | 2.0M |
| 2026-04-09 | $433.16 | $435.29 | $416.43 | $424.32 | 2.1M |
| 2026-04-08 | $437.61 | $442.00 | $435.60 | $436.96 | 1.3M |
| 2026-04-07 | $433.00 | $436.97 | $427.36 | $430.06 | 1.5M |
| 2026-04-06 | $429.68 | $435.68 | $429.19 | $434.11 | 1.0M |
| 2026-04-02 | $421.51 | $433.53 | $420.10 | $431.16 | 1.4M |
| 2026-04-01 | $425.62 | $427.66 | $416.03 | $425.17 | 1.9M |
| 2026-03-31 | $422.71 | $426.91 | $417.01 | $425.34 | 2.0M |
| 2026-03-30 | $410.90 | $418.90 | $408.96 | $417.59 | 1.7M |
| 2026-03-27 | $407.99 | $410.25 | $403.37 | $406.24 | 1.6M |
| 2026-03-26 | $406.78 | $415.35 | $406.20 | $412.45 | 2.4M |
| 2026-03-25 | $417.73 | $419.36 | $405.00 | $408.48 | 3.0M |
| 2026-03-24 | $424.98 | $426.01 | $411.10 | $411.20 | 2.6M |
| 2026-03-23 | $429.51 | $433.60 | $425.11 | $428.87 | 2.0M |
| 2026-03-20 | $426.36 | $428.27 | $421.34 | $424.43 | 3.4M |
| 2026-03-19 | $422.09 | $427.98 | $419.00 | $426.14 | 2.0M |
| 2026-03-18 | $428.68 | $430.85 | $426.00 | $426.64 | 1.9M |
| 2026-03-17 | $431.17 | $435.97 | $429.08 | $432.94 | 1.5M |
| 2026-03-16 | $424.70 | $428.78 | $424.70 | $426.59 | 1.9M |
| 2026-03-13 | $423.89 | $427.55 | $419.11 | $422.49 | 1.8M |
| 2026-03-12 | $428.50 | $428.75 | $418.33 | $419.70 | 2.3M |
| 2026-03-11 | $435.50 | $439.31 | $415.92 | $428.96 | 2.1M |
| 2026-03-10 | $444.29 | $445.02 | $432.00 | $435.44 | 1.8M |
| 2026-03-09 | $448.59 | $449.59 | $431.42 | $445.28 | 2.2M |
| 2026-03-06 | $447.41 | $452.69 | $443.73 | $452.36 | 1.9M |
| 2026-03-05 | $443.23 | $451.66 | $442.81 | $451.11 | 2.6M |
| 2026-03-04 | $443.76 | $450.21 | $441.31 | $445.50 | 2.1M |
| 2026-03-03 | $437.00 | $447.62 | $435.75 | $443.99 | 3.3M |
| 2026-03-02 | $433.01 | $444.50 | $433.01 | $443.08 | 2.8M |
| 2026-02-27 | $434.87 | $443.49 | $433.57 | $441.88 | 3.2M |
| 2026-02-26 | $426.60 | $439.19 | $426.60 | $437.49 | 2.5M |
| 2026-02-25 | $419.41 | $426.37 | $418.55 | $423.61 | 3.2M |
| 2026-02-24 | $402.30 | $419.66 | $400.52 | $418.27 | 3.3M |
| 2026-02-23 | $413.47 | $417.55 | $404.24 | $404.78 | 2.6M |
| 2026-02-20 | $414.28 | $418.62 | $410.73 | $417.48 | 2.8M |
| 2026-02-19 | $418.14 | $420.41 | $411.50 | $416.67 | 2.1M |
| 2026-02-18 | $414.00 | $422.61 | $413.17 | $419.38 | 3.1M |
| 2026-02-17 | $416.00 | $422.42 | $409.03 | $410.45 | 5.1M |
| 2026-02-13 | $399.15 | $410.40 | $399.15 | $409.54 | 4.7M |
| 2026-02-12 | $390.05 | $399.95 | $381.61 | $397.20 | 5.4M |
| 2026-02-11 | $406.71 | $413.99 | $390.73 | $390.76 | 5.2M |
| 2026-02-10 | $418.97 | $424.80 | $395.88 | $401.08 | 10.9M |
| 2026-02-09 | $437.98 | $445.64 | $436.09 | $444.19 | 3.9M |
| 2026-02-06 | $452.16 | $461.51 | $436.53 | $439.28 | 4.3M |
| 2026-02-05 | $470.00 | $474.00 | $439.20 | $451.71 | 5.0M |
| 2026-02-04 | $462.01 | $470.70 | $448.48 | $465.51 | 6.2M |
| 2026-02-03 | $503.00 | $506.88 | $464.64 | $468.21 | 6.7M |
| 2026-02-02 | $527.79 | $531.44 | $523.53 | $527.66 | 1.3M |
| 2026-01-30 | $524.59 | $532.30 | $523.01 | $527.79 | 1.4M |
| 2026-01-29 | $528.59 | $532.30 | $521.17 | $528.63 | 1.6M |
| 2026-01-28 | $523.95 | $532.45 | $523.06 | $528.12 | 1.3M |
| 2026-01-27 | $533.27 | $536.17 | $526.10 | $526.67 | 1.3M |
| 2026-01-26 | $533.00 | $538.81 | $530.19 | $535.23 | 1.0M |
| 2026-01-23 | $539.98 | $541.54 | $529.64 | $533.61 | 1.6M |
| 2026-01-22 | $532.85 | $540.56 | $531.22 | $539.80 | 1.7M |
| 2026-01-21 | $520.65 | $532.77 | $520.65 | $531.16 | 1.5M |
| 2026-01-20 | $538.34 | $545.01 | $518.32 | $519.04 | 3.0M |
| 2026-01-16 | $545.31 | $548.83 | $543.11 | $546.35 | 1.6M |
| 2026-01-15 | $541.87 | $552.25 | $541.87 | $545.43 | 1.5M |
| 2026-01-14 | $540.02 | $546.99 | $539.70 | $545.00 | 1.1M |
| 2026-01-13 | $544.93 | $545.58 | $536.35 | $542.16 | 1.4M |
| 2026-01-12 | $541.00 | $544.57 | $538.59 | $544.48 | 1.0M |
| 2026-01-09 | $543.82 | $547.33 | $541.63 | $541.94 | 1.2M |
| 2026-01-08 | $537.41 | $545.74 | $535.95 | $541.56 | 1.3M |
| 2026-01-07 | $541.03 | $543.42 | $537.01 | $537.50 | 1.2M |
| 2026-01-06 | $533.86 | $541.76 | $532.14 | $539.65 | 1.4M |
| 2026-01-05 | $511.98 | $537.67 | $511.50 | $532.90 | 1.6M |
| 2026-01-02 | $521.81 | $524.55 | $511.31 | $512.66 | 1.6M |
| 2025-12-31 | $526.28 | $527.96 | $522.44 | $522.59 | 1.1M |
| 2025-12-30 | $527.80 | $531.99 | $526.96 | $527.69 | 0.9M |
| 2025-12-29 | $530.09 | $532.46 | $529.00 | $530.10 | 1.2M |
| 2025-12-26 | $524.72 | $529.64 | $524.72 | $529.45 | 0.7M |
| 2025-12-24 | $525.57 | $527.58 | $524.20 | $525.74 | 0.4M |
| 2025-12-23 | $520.94 | $527.06 | $519.86 | $525.14 | 1.6M |
| 2025-12-22 | $510.21 | $524.64 | $509.92 | $521.90 | 1.4M |
| 2025-12-19 | $506.71 | $512.73 | $506.10 | $512.60 | 2.9M |
| 2025-12-18 | $510.84 | $515.87 | $505.98 | $506.71 | 1.6M |
| 2025-12-17 | $500.93 | $512.41 | $500.24 | $510.59 | 2.1M |
| 2025-12-16 | $499.70 | $503.49 | $495.00 | $499.86 | 2.4M |
| 2025-12-15 | $502.52 | $503.27 | $497.68 | $499.63 | 1.8M |
| 2025-12-12 | $498.56 | $503.91 | $498.08 | $501.03 | 1.5M |
| 2025-12-11 | $493.22 | $498.61 | $492.10 | $497.56 | 2.7M |
| 2025-12-10 | $490.88 | $492.85 | $485.26 | $491.32 | 1.6M |
| 2025-12-09 | $492.68 | $495.45 | $490.12 | $490.73 | 1.1M |
| 2025-12-08 | $496.72 | $497.28 | $489.49 | $492.10 | 1.5M |
| 2025-12-05 | $494.56 | $501.74 | $494.56 | $498.52 | 1.8M |
| 2025-12-04 | $499.11 | $502.10 | $494.60 | $496.99 | 0.9M |
| 2025-12-03 | $492.26 | $501.74 | $491.79 | $499.88 | 1.2M |