Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,771.12 +1,070.89 (+1.86%) CMC Crypto 200
1,262.26 -8.48 (-0.67%)
Russell 1000 Value (^RLV)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1,685.13 | 1,704.99 | 1,681.60 | 1,685.35 | 1,685.35 | - |
| 30 Apr 2024 | 1,706.22 | 1,706.23 | 1,688.14 | 1,688.32 | 1,688.32 | - |
| 29 Apr 2024 | 1,706.08 | 1,714.22 | 1,705.45 | 1,712.37 | 1,712.37 | - |
| 26 Apr 2024 | 1,702.57 | 1,709.13 | 1,699.51 | 1,704.23 | 1,704.23 | - |
| 25 Apr 2024 | 1,706.43 | 1,708.58 | 1,690.87 | 1,705.06 | 1,705.06 | - |
| 24 Apr 2024 | 1,707.80 | 1,711.42 | 1,700.74 | 1,709.84 | 1,709.84 | - |
| 23 Apr 2024 | 1,695.49 | 1,712.04 | 1,695.49 | 1,709.10 | 1,709.10 | - |
| 22 Apr 2024 | 1,682.90 | 1,702.71 | 1,679.12 | 1,694.00 | 1,694.00 | - |
| 19 Apr 2024 | 1,671.97 | 1,683.11 | 1,671.10 | 1,680.04 | 1,680.04 | - |
| 18 Apr 2024 | 1,672.18 | 1,680.97 | 1,665.93 | 1,669.78 | 1,669.78 | - |
| 17 Apr 2024 | 1,676.69 | 1,680.00 | 1,663.24 | 1,668.37 | 1,668.37 | - |
| 16 Apr 2024 | 1,680.10 | 1,680.60 | 1,667.31 | 1,671.84 | 1,671.84 | - |
| 15 Apr 2024 | 1,702.32 | 1,711.67 | 1,676.39 | 1,680.92 | 1,680.92 | - |
| 12 Apr 2024 | 1,712.72 | 1,712.72 | 1,687.83 | 1,692.23 | 1,692.23 | - |
| 11 Apr 2024 | 1,724.37 | 1,725.50 | 1,708.18 | 1,718.84 | 1,718.84 | - |
| 10 Apr 2024 | 1,731.53 | 1,731.53 | 1,714.33 | 1,721.56 | 1,721.56 | - |
| 09 Apr 2024 | 1,746.59 | 1,749.88 | 1,732.29 | 1,745.70 | 1,745.70 | - |
| 08 Apr 2024 | 1,743.76 | 1,747.79 | 1,741.17 | 1,742.95 | 1,742.95 | - |
| 05 Apr 2024 | 1,729.30 | 1,745.43 | 1,728.36 | 1,741.62 | 1,741.62 | - |
| 04 Apr 2024 | 1,753.39 | 1,759.16 | 1,726.15 | 1,729.02 | 1,729.02 | - |
| 03 Apr 2024 | 1,745.19 | 1,750.53 | 1,742.64 | 1,746.25 | 1,746.25 | - |
| 02 Apr 2024 | 1,753.28 | 1,753.28 | 1,741.56 | 1,745.94 | 1,745.94 | - |
| 01 Apr 2024 | 1,766.15 | 1,766.96 | 1,755.23 | 1,757.30 | 1,757.30 | - |
| 28 Mar 2024 | 1,760.76 | 1,769.09 | 1,760.31 | 1,765.86 | 1,765.86 | - |
| 27 Mar 2024 | 1,736.00 | 1,758.91 | 1,736.00 | 1,758.53 | 1,758.53 | - |
| 26 Mar 2024 | 1,734.59 | 1,737.48 | 1,731.67 | 1,731.68 | 1,731.68 | - |
| 25 Mar 2024 | 1,734.88 | 1,740.14 | 1,732.68 | 1,733.26 | 1,733.26 | - |
| 22 Mar 2024 | 1,745.58 | 1,747.28 | 1,734.61 | 1,734.86 | 1,734.86 | - |
| 21 Mar 2024 | 1,737.25 | 1,749.32 | 1,737.25 | 1,744.76 | 1,744.76 | - |
| 20 Mar 2024 | 1,717.26 | 1,734.13 | 1,715.36 | 1,732.99 | 1,732.99 | - |
| 19 Mar 2024 | 1,710.22 | 1,719.69 | 1,709.11 | 1,719.01 | 1,719.01 | - |
| 18 Mar 2024 | 1,710.39 | 1,715.51 | 1,705.69 | 1,710.95 | 1,710.95 | - |
| 15 Mar 2024 | 1,701.36 | 1,711.65 | 1,701.07 | 1,707.13 | 1,707.13 | - |
| 14 Mar 2024 | 1,719.83 | 1,721.48 | 1,698.12 | 1,707.40 | 1,707.40 | - |
| 13 Mar 2024 | 1,720.67 | 1,727.62 | 1,717.90 | 1,721.91 | 1,721.91 | - |
| 12 Mar 2024 | 1,715.67 | 1,721.27 | 1,710.75 | 1,719.00 | 1,719.00 | - |
| 11 Mar 2024 | 1,707.39 | 1,715.24 | 1,703.14 | 1,714.75 | 1,714.75 | - |
| 08 Mar 2024 | 1,712.19 | 1,718.98 | 1,708.39 | 1,710.02 | 1,710.02 | - |
| 07 Mar 2024 | 1,707.73 | 1,713.45 | 1,707.13 | 1,710.32 | 1,710.32 | - |
| 06 Mar 2024 | 1,696.79 | 1,707.49 | 1,696.79 | 1,701.66 | 1,701.66 | - |
| 05 Mar 2024 | 1,693.58 | 1,702.93 | 1,685.83 | 1,691.27 | 1,691.27 | - |
| 04 Mar 2024 | 1,692.41 | 1,700.90 | 1,691.05 | 1,697.09 | 1,697.09 | - |
| 01 Mar 2024 | 1,685.20 | 1,692.64 | 1,680.65 | 1,691.97 | 1,691.97 | - |
| 29 Feb 2024 | 1,684.36 | 1,688.27 | 1,678.53 | 1,684.98 | 1,684.98 | - |
| 28 Feb 2024 | 1,675.60 | 1,684.15 | 1,673.19 | 1,679.49 | 1,679.49 | - |
| 27 Feb 2024 | 1,676.43 | 1,679.12 | 1,673.69 | 1,678.47 | 1,678.47 | - |
| 26 Feb 2024 | 1,680.13 | 1,685.23 | 1,672.73 | 1,673.43 | 1,673.43 | - |
| 23 Feb 2024 | 1,678.20 | 1,684.69 | 1,677.19 | 1,681.02 | 1,681.02 | - |
| 22 Feb 2024 | 1,667.21 | 1,679.91 | 1,665.66 | 1,676.60 | 1,676.60 | - |
| 21 Feb 2024 | 1,655.91 | 1,663.87 | 1,652.95 | 1,663.47 | 1,663.47 | - |
| 20 Feb 2024 | 1,653.61 | 1,660.88 | 1,652.87 | 1,655.85 | 1,655.85 | - |
| 16 Feb 2024 | 1,658.76 | 1,666.98 | 1,655.98 | 1,657.96 | 1,657.96 | - |
| 15 Feb 2024 | 1,647.17 | 1,665.61 | 1,647.17 | 1,663.34 | 1,663.34 | - |
| 14 Feb 2024 | 1,636.08 | 1,643.31 | 1,631.69 | 1,642.80 | 1,642.80 | - |
| 13 Feb 2024 | 1,640.36 | 1,640.86 | 1,617.87 | 1,629.00 | 1,629.00 | - |
| 12 Feb 2024 | 1,644.27 | 1,658.67 | 1,644.27 | 1,654.22 | 1,654.22 | - |
| 09 Feb 2024 | 1,643.17 | 1,644.53 | 1,636.18 | 1,644.08 | 1,644.08 | - |
| 08 Feb 2024 | 1,640.32 | 1,643.76 | 1,635.27 | 1,642.99 | 1,642.99 | - |
| 07 Feb 2024 | 1,637.52 | 1,644.11 | 1,635.66 | 1,641.08 | 1,641.08 | - |
| 06 Feb 2024 | 1,628.87 | 1,638.27 | 1,628.00 | 1,636.90 | 1,636.90 | - |
| 05 Feb 2024 | 1,637.08 | 1,637.08 | 1,622.29 | 1,627.37 | 1,627.37 | - |
| 02 Feb 2024 | 1,639.16 | 1,649.70 | 1,630.94 | 1,642.30 | 1,642.30 | - |
| 01 Feb 2024 | 1,630.70 | 1,644.70 | 1,622.79 | 1,644.63 | 1,644.63 | - |
| 31 Jan 2024 | 1,645.81 | 1,648.15 | 1,628.47 | 1,628.78 | 1,628.78 | - |
| 30 Jan 2024 | 1,639.16 | 1,648.48 | 1,637.37 | 1,646.67 | 1,646.67 | - |
| 29 Jan 2024 | 1,633.22 | 1,642.23 | 1,630.03 | 1,641.96 | 1,641.96 | - |
| 26 Jan 2024 | 1,634.94 | 1,637.67 | 1,630.69 | 1,634.07 | 1,634.07 | - |
| 25 Jan 2024 | 1,625.43 | 1,633.00 | 1,621.39 | 1,632.75 | 1,632.75 | - |
| 24 Jan 2024 | 1,630.18 | 1,630.99 | 1,616.17 | 1,616.70 | 1,616.70 | - |
| 23 Jan 2024 | 1,621.86 | 1,624.94 | 1,617.73 | 1,623.29 | 1,623.29 | - |
| 22 Jan 2024 | 1,617.49 | 1,625.33 | 1,616.35 | 1,619.96 | 1,619.96 | - |
| 19 Jan 2024 | 1,602.82 | 1,616.03 | 1,596.28 | 1,614.26 | 1,614.26 | - |
| 18 Jan 2024 | 1,595.80 | 1,601.60 | 1,586.98 | 1,599.95 | 1,599.95 | - |
| 17 Jan 2024 | 1,595.98 | 1,603.63 | 1,588.83 | 1,595.02 | 1,595.02 | - |
| 16 Jan 2024 | 1,612.56 | 1,612.64 | 1,601.77 | 1,606.30 | 1,606.30 | - |
| 12 Jan 2024 | 1,625.03 | 1,628.59 | 1,613.99 | 1,617.93 | 1,617.93 | - |
| 11 Jan 2024 | 1,623.28 | 1,623.30 | 1,608.56 | 1,617.87 | 1,617.87 | - |
| 10 Jan 2024 | 1,623.70 | 1,626.51 | 1,618.45 | 1,624.38 | 1,624.38 | - |
| 09 Jan 2024 | 1,626.79 | 1,627.66 | 1,621.92 | 1,624.54 | 1,624.54 | - |
| 08 Jan 2024 | 1,621.65 | 1,635.20 | 1,616.22 | 1,635.01 | 1,635.01 | - |
| 05 Jan 2024 | 1,615.97 | 1,630.24 | 1,614.83 | 1,623.18 | 1,623.18 | - |
| 04 Jan 2024 | 1,620.11 | 1,628.86 | 1,617.89 | 1,618.01 | 1,618.01 | - |
| 03 Jan 2024 | 1,628.19 | 1,629.93 | 1,618.53 | 1,620.68 | 1,620.68 | - |
| 02 Jan 2024 | 1,623.45 | 1,640.17 | 1,622.14 | 1,635.31 | 1,635.31 | - |
| 29 Dec 2023 | 1,632.47 | 1,635.35 | 1,625.73 | 1,629.42 | 1,629.42 | - |
| 28 Dec 2023 | 1,631.78 | 1,636.93 | 1,631.62 | 1,634.71 | 1,634.71 | - |
| 27 Dec 2023 | 1,629.70 | 1,634.65 | 1,627.72 | 1,633.33 | 1,633.33 | - |
| 26 Dec 2023 | 1,621.84 | 1,634.47 | 1,621.84 | 1,630.69 | 1,630.69 | - |
| 22 Dec 2023 | 1,619.63 | 1,627.31 | 1,615.78 | 1,620.97 | 1,620.97 | - |
| 21 Dec 2023 | 1,607.17 | 1,615.73 | 1,602.44 | 1,615.23 | 1,615.23 | - |
| 20 Dec 2023 | 1,621.98 | 1,625.80 | 1,598.10 | 1,598.43 | 1,598.43 | - |
| 19 Dec 2023 | 1,614.62 | 1,626.02 | 1,614.43 | 1,625.90 | 1,625.90 | - |
| 18 Dec 2023 | 1,614.14 | 1,616.53 | 1,611.38 | 1,611.91 | 1,611.91 | - |
| 15 Dec 2023 | 1,616.79 | 1,616.79 | 1,604.70 | 1,609.67 | 1,609.67 | - |
| 14 Dec 2023 | 1,604.44 | 1,624.89 | 1,604.44 | 1,619.14 | 1,619.14 | - |
| 13 Dec 2023 | 1,570.73 | 1,599.00 | 1,567.36 | 1,598.83 | 1,598.83 | - |
| 12 Dec 2023 | 1,571.93 | 1,573.38 | 1,563.84 | 1,571.43 | 1,571.43 | - |
| 11 Dec 2023 | 1,559.65 | 1,571.46 | 1,559.65 | 1,571.15 | 1,571.15 | - |
| 08 Dec 2023 | 1,552.69 | 1,561.32 | 1,552.18 | 1,558.92 | 1,558.92 | - |
| 07 Dec 2023 | 1,550.49 | 1,555.37 | 1,549.01 | 1,553.37 | 1,553.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.