Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,689.88 +797.01 (+1.17%) CMC Crypto 200
1,441.21 -26.89 (-1.83%)
LMdG Dolan McEniry US Corp 2025 USD D (0P0001I3EW)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
| 22 May 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| 21 May 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 16 May 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| 15 May 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
| 14 May 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 13 May 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
| 10 May 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| 06 May 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 03 May 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| 02 May 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
| 29 Apr 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 24 Apr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| 23 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 22 Apr 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 19 Apr 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
| 18 Apr 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 17 Apr 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 16 Apr 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 15 Apr 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 12 Apr 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 11 Apr 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 10 Apr 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 09 Apr 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
| 08 Apr 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 05 Apr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| 04 Apr 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
| 03 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 02 Apr 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 27 Mar 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
| 26 Mar 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 25 Mar 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 22 Mar 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| 21 Mar 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 20 Mar 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
| 19 Mar 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
| 18 Mar 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| 13 Mar 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 12 Mar 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 11 Mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 08 Mar 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
| 07 Mar 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
| 06 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| 05 Mar 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 04 Mar 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 28 Feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 27 Feb 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
| 26 Feb 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 23 Feb 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 22 Feb 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| 21 Feb 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| 20 Feb 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 16 Feb 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 15 Feb 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| 14 Feb 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 13 Feb 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 12 Feb 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| 09 Feb 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 08 Feb 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| 07 Feb 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 06 Feb 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 05 Feb 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 02 Feb 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 01 Feb 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| 31 Jan 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
| 30 Jan 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 29 Jan 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 26 Jan 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| 25 Jan 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 24 Jan 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 23 Jan 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 22 Jan 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 19 Jan 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| 18 Jan 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 17 Jan 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
| 16 Jan 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 12 Jan 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 11 Jan 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| 10 Jan 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| 09 Jan 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 08 Jan 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
| 05 Jan 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| 04 Jan 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 03 Jan 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| *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.