S&P Global(GB:0KYY)
$472.19-1.56 (-0.33%)
GB:0KYY
S&P Global historical prices
$472.19
At close:-1.56 (-0.33%)
S&P Global (0KYY) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 473.08 | 483.00 | 464.43 | 472.19 | 472.19 | -0.33% | 799 | 0.25 |
| Nov 11, 2026 | 468.08 | 476.00 | 468.08 | 473.75 | 473.75 | +0.33% | 1,475 | 0.43 |
| Nov 10, 2026 | 472.38 | 480.00 | 466.41 | 472.17 | 472.17 | +0.81% | 1,777 | 0.52 |
| Nov 09, 2026 | 463.90 | 480.00 | 459.43 | 472.38 | 472.38 | +0.85% | 3,383 | 0.99 |
| Nov 06, 2026 | 468.00 | 478.00 | 460.00 | 468.38 | 468.38 | -0.58% | 1,036 | 0.30 |
| Nov 05, 2026 | 488.00 | 488.00 | 466.85 | 471.12 | 471.12 | -2.40% | 1,357 | 0.39 |
| Nov 04, 2026 | 466.03 | 483.68 | 461.45 | 482.70 | 482.70 | +3.13% | 1,193 | 0.35 |
| Nov 03, 2026 | 473.00 | 476.00 | 464.02 | 468.06 | 468.06 | -1.54% | 1,418 | 0.41 |
| Nov 02, 2026 | 460.00 | 477.20 | 455.00 | 475.37 | 475.37 | +2.12% | 2,054 | 0.60 |
| Oct 30, 2026 | 460.70 | 470.00 | 450.97 | 465.50 | 465.50 | +1.35% | 3,672 | 1.08 |
| Oct 29, 2026 | 450.00 | 460.00 | 443.38 | 459.29 | 459.29 | +3.29% | 3,121 | 0.92 |
| Oct 28, 2026 | 443.31 | 454.17 | 440.86 | 444.68 | 444.68 | -1.06% | 2,815 | 0.84 |
| Oct 27, 2026 | 435.00 | 477.40 | 435.00 | 449.44 | 449.44 | +0.04% | 5,854 | 1.74 |
| Oct 26, 2026 | 450.11 | 458.15 | 439.00 | 449.26 | 449.26 | -0.19% | 2,171 | 0.65 |
| Oct 23, 2026 | 449.68 | 454.00 | 444.10 | 450.09 | 450.09 | -0.71% | 3,730 | 1.11 |
| Oct 22, 2026 | 441.50 | 456.75 | 433.00 | 453.32 | 453.32 | +2.43% | 2,588 | 0.76 |
| Oct 21, 2026 | 440.03 | 446.60 | 428.08 | 442.56 | 442.56 | +1.24% | 1,933 | 0.57 |
| Oct 20, 2026 | 427.90 | 439.30 | 420.75 | 437.16 | 437.16 | +2.07% | 1,236 | 0.36 |
| Oct 19, 2026 | 431.91 | 433.44 | 417.77 | 428.31 | 428.31 | +0.33% | 1,062 | 0.31 |
| Oct 16, 2026 | 422.87 | 433.99 | 420.66 | 426.88 | 426.88 | +0.67% | 2,555 | 0.75 |
| Oct 15, 2026 | 408.03 | 424.69 | 403.09 | 424.03 | 424.03 | +4.24% | 8,420 | 2.58 |
| Oct 14, 2026 | 402.52 | 413.00 | 402.52 | 406.79 | 406.79 | -1.28% | 2,248 | 0.69 |
| Oct 13, 2026 | 413.65 | 419.00 | 407.40 | 412.08 | 412.08 | -0.02% | 1,517 | 0.47 |
| Oct 12, 2026 | 408.07 | 413.84 | 407.50 | 412.18 | 412.18 | +1.44% | 2,801 | 0.87 |
| Oct 09, 2026 | 395.00 | 407.56 | 395.00 | 406.32 | 406.32 | +1.28% | 2,398 | 0.75 |
| Oct 08, 2026 | 398.86 | 401.62 | 389.00 | 401.17 | 401.17 | +1.74% | 1,332 | 0.42 |
| Oct 07, 2026 | 398.10 | 403.00 | 389.69 | 394.31 | 394.31 | -0.50% | 2,237 | 0.70 |
| Oct 06, 2026 | 384.97 | 399.00 | 384.97 | 396.31 | 396.31 | +2.15% | 3,442 | 1.09 |
| Oct 05, 2026 | 397.00 | 397.00 | 383.36 | 387.95 | 387.95 | +0.93% | 2,762 | 0.88 |
| Oct 02, 2026 | 389.95 | 394.40 | 382.24 | 384.36 | 384.36 | -1.41% | 3,431 | 1.11 |
| Oct 01, 2026 | 396.00 | 407.00 | 386.00 | 389.85 | 389.85 | -1.33% | 2,050 | 0.65 |
| Sep 30, 2026 | 395.83 | 399.23 | 390.50 | 395.12 | 395.12 | +1.29% | 1,768 | 0.57 |
| Sep 29, 2026 | 398.61 | 405.00 | 388.50 | 390.10 | 390.10 | -1.95% | 4,407 | 1.43 |
| Sep 28, 2026 | 403.20 | 408.98 | 396.00 | 397.85 | 397.85 | -1.29% | 1,673 | 0.54 |
| Sep 25, 2026 | 403.93 | 409.00 | 398.65 | 403.05 | 403.05 | -0.39% | 3,506 | 1.15 |
| Sep 24, 2026 | 402.50 | 413.00 | 400.55 | 404.64 | 404.64 | -0.43% | 2,514 | 0.83 |
| Sep 23, 2026 | 402.80 | 409.94 | 400.00 | 406.38 | 406.38 | +0.76% | 53,627 | 24.19 |
| Sep 22, 2026 | 407.53 | 420.87 | 401.97 | 403.30 | 403.30 | -0.67% | 2,729 | 1.24 |
| Sep 21, 2026 | 406.72 | 412.50 | 403.40 | 406.04 | 406.04 | +0.06% | 3,186 | 1.46 |
| Sep 18, 2026 | 406.00 | 408.44 | 400.66 | 405.81 | 405.81 | -0.43% | 2,458 | 1.05 |
| Sep 17, 2026 | 409.59 | 414.50 | 403.99 | 407.58 | 407.58 | -0.93% | 2,280 | 0.96 |
| Sep 16, 2026 | 408.00 | 420.00 | 408.00 | 411.41 | 411.41 | -0.44% | 529 | 0.22 |
| Sep 15, 2026 | 418.78 | 424.00 | 410.00 | 413.21 | 413.21 | -0.81% | 1,039 | 0.40 |
| Sep 14, 2026 | 412.01 | 425.70 | 408.40 | 416.60 | 416.60 | +1.88% | 1,619 | 0.63 |
| Sep 11, 2026 | 415.29 | 425.60 | 407.60 | 408.90 | 408.90 | -1.07% | 2,322 | 0.90 |
| Sep 10, 2026 | 418.00 | 427.99 | 412.18 | 413.34 | 413.34 | -1.84% | 1,255 | 0.48 |
| Sep 09, 2026 | 435.45 | 435.97 | 420.24 | 421.09 | 421.09 | -1.96% | 1,065 | 0.41 |
| Sep 08, 2026 | 444.00 | 449.99 | 429.31 | 429.50 | 429.50 | -2.98% | 3,447 | 1.32 |
| Sep 07, 2026 | 442.72 | 455.00 | 437.71 | 442.72 | 442.72 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 454.04 | 455.00 | 437.71 | 442.72 | 442.72 | -1.64% | 968 | 0.37 |
