Singapore markets close in 2 hours 11 minutes
Straits Times Index
3,140.64 -42.97 (-1.35%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,211.93 -388.53 (-2.34%) FTSE 100
7,965.53 -30.05 (-0.38%) Bitcoin USD
63,176.81 -3,057.81 (-4.62%) CMC Crypto 200
885.54 0.00 (0.00%)
Brent Crude Oil Last Day Financ (BZ=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:39AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 90.43 | 90.83 | 90.34 | 90.43 | 90.43 | 823 |
| 15 Apr 2024 | 90.37 | 91.15 | 88.73 | 90.10 | 90.10 | 43,560 |
| 12 Apr 2024 | 90.29 | 92.18 | 90.01 | 90.45 | 90.45 | 43,560 |
| 11 Apr 2024 | 90.54 | 90.92 | 89.37 | 89.74 | 89.74 | 47,337 |
| 10 Apr 2024 | 89.51 | 90.66 | 88.83 | 90.48 | 90.48 | 51,136 |
| 09 Apr 2024 | 90.55 | 90.94 | 89.27 | 89.42 | 89.42 | 33,993 |
| 08 Apr 2024 | 90.31 | 91.10 | 88.80 | 90.38 | 90.38 | 39,142 |
| 05 Apr 2024 | 91.01 | 91.91 | 90.57 | 91.17 | 91.17 | 37,391 |
| 04 Apr 2024 | 89.50 | 91.30 | 88.73 | 90.65 | 90.65 | 38,764 |
| 03 Apr 2024 | 89.21 | 89.98 | 88.68 | 89.35 | 89.35 | 35,138 |
| 02 Apr 2024 | 87.80 | 89.28 | 87.65 | 88.92 | 88.92 | 40,754 |
| 01 Apr 2024 | 86.93 | 87.99 | 86.40 | 87.42 | 87.42 | 29,598 |
| 28 Mar 2024 | 86.53 | 87.48 | 86.32 | 87.48 | 87.48 | 30,759 |
| 27 Mar 2024 | 85.97 | 86.36 | 85.18 | 86.09 | 86.09 | 8,449 |
| 26 Mar 2024 | 86.77 | 87.05 | 85.81 | 86.25 | 86.25 | 12,736 |
| 25 Mar 2024 | 85.60 | 87.18 | 85.40 | 86.75 | 86.75 | 21,176 |
| 22 Mar 2024 | 85.55 | 86.15 | 85.11 | 85.43 | 85.43 | 14,778 |
| 21 Mar 2024 | 86.16 | 86.64 | 85.05 | 85.78 | 85.78 | 23,829 |
| 20 Mar 2024 | 87.22 | 87.35 | 85.58 | 85.95 | 85.95 | 35,304 |
| 19 Mar 2024 | 86.85 | 87.71 | 86.49 | 87.38 | 87.38 | 30,045 |
| 18 Mar 2024 | 85.38 | 87.18 | 85.26 | 86.89 | 86.89 | 33,687 |
| 15 Mar 2024 | 85.13 | 85.55 | 84.63 | 85.34 | 85.34 | 23,623 |
| 14 Mar 2024 | 83.98 | 85.68 | 83.94 | 85.42 | 85.42 | 34,250 |
| 13 Mar 2024 | 82.39 | 84.22 | 81.97 | 84.03 | 84.03 | 34,043 |
| 12 Mar 2024 | 82.43 | 83.01 | 81.69 | 81.92 | 81.92 | 29,951 |
| 11 Mar 2024 | 81.91 | 82.73 | 81.08 | 82.21 | 82.21 | 28,619 |
| 08 Mar 2024 | 83.34 | 83.84 | 81.71 | 82.08 | 82.08 | 26,605 |
| 07 Mar 2024 | 82.84 | 83.47 | 82.07 | 82.96 | 82.96 | 32,447 |
| 06 Mar 2024 | 82.08 | 84.06 | 81.89 | 82.96 | 82.96 | 35,173 |
| 05 Mar 2024 | 82.97 | 83.14 | 81.73 | 82.04 | 82.04 | 37,442 |
| 04 Mar 2024 | 83.59 | 84.07 | 82.58 | 82.80 | 82.80 | 26,396 |
| 01 Mar 2024 | 81.97 | 84.35 | 81.81 | 83.55 | 83.55 | 30,885 |
| 29 Feb 2024 | 83.65 | 83.74 | 83.04 | 83.62 | 83.62 | 27,327 |
| 28 Feb 2024 | 83.40 | 84.30 | 82.62 | 83.68 | 83.68 | 6,015 |
| 27 Feb 2024 | 82.55 | 83.74 | 82.10 | 83.65 | 83.65 | 10,882 |
| 26 Feb 2024 | 81.59 | 83.06 | 81.02 | 82.53 | 82.53 | 15,694 |
| 23 Feb 2024 | 83.42 | 83.48 | 81.44 | 81.62 | 81.62 | 19,427 |
| 22 Feb 2024 | 83.16 | 83.97 | 82.34 | 83.67 | 83.67 | 27,885 |
| 21 Feb 2024 | 82.56 | 83.17 | 81.67 | 83.03 | 83.03 | 23,038 |
| 20 Feb 2024 | 83.30 | 83.63 | 82.05 | 82.34 | 82.34 | 34,581 |
| 16 Feb 2024 | 82.83 | 83.66 | 81.90 | 83.47 | 83.47 | 34,125 |
| 15 Feb 2024 | 81.52 | 83.25 | 80.72 | 82.86 | 82.86 | 31,230 |
| 14 Feb 2024 | 82.66 | 83.61 | 81.39 | 81.60 | 81.60 | 28,305 |
| 13 Feb 2024 | 82.05 | 83.23 | 81.96 | 82.77 | 82.77 | 29,306 |
| 12 Feb 2024 | 81.76 | 82.21 | 80.79 | 82.00 | 82.00 | 22,915 |
| 09 Feb 2024 | 81.73 | 82.46 | 81.21 | 82.19 | 82.19 | 26,408 |
| 08 Feb 2024 | 79.38 | 81.89 | 79.02 | 81.63 | 81.63 | 32,568 |
| 07 Feb 2024 | 78.70 | 79.47 | 78.49 | 79.21 | 79.21 | 26,342 |
| 06 Feb 2024 | 77.94 | 79.07 | 77.65 | 78.59 | 78.59 | 24,904 |
| 05 Feb 2024 | 77.66 | 78.33 | 76.62 | 77.99 | 77.99 | 24,879 |
| 02 Feb 2024 | 78.92 | 79.44 | 76.86 | 77.33 | 77.33 | 32,405 |
| 01 Feb 2024 | 80.67 | 81.55 | 78.58 | 78.70 | 78.70 | 48,919 |
| 31 Jan 2024 | 82.59 | 82.80 | 81.71 | 81.71 | 81.71 | 33,486 |
| 30 Jan 2024 | 82.57 | 83.25 | 81.34 | 82.87 | 82.87 | 7,284 |
| 29 Jan 2024 | 84.13 | 84.79 | 82.04 | 82.40 | 82.40 | 12,802 |
| 26 Jan 2024 | 82.39 | 83.83 | 81.32 | 83.55 | 83.55 | 19,128 |
| 25 Jan 2024 | 80.31 | 82.56 | 80.07 | 82.43 | 82.43 | 21,420 |
| 24 Jan 2024 | 79.74 | 80.74 | 79.05 | 80.04 | 80.04 | 22,429 |
| 23 Jan 2024 | 79.91 | 80.44 | 78.70 | 79.55 | 79.55 | 27,835 |
| 22 Jan 2024 | 78.85 | 80.55 | 77.82 | 80.06 | 80.06 | 27,825 |
| 19 Jan 2024 | 78.98 | 79.75 | 78.33 | 78.56 | 78.56 | 23,734 |
| 18 Jan 2024 | 78.05 | 79.30 | 77.34 | 79.10 | 79.10 | 28,190 |
| 17 Jan 2024 | 77.86 | 78.18 | 76.50 | 77.88 | 77.88 | 35,892 |
| 16 Jan 2024 | 78.08 | 79.39 | 76.83 | 78.29 | 78.29 | 46,742 |
| 12 Jan 2024 | 78.46 | 80.74 | 77.93 | 78.29 | 78.29 | 31,824 |
| 11 Jan 2024 | 76.74 | 79.09 | 76.65 | 77.41 | 77.41 | 35,565 |
| 10 Jan 2024 | 77.46 | 78.73 | 76.38 | 76.80 | 76.80 | 34,395 |
| 09 Jan 2024 | 76.36 | 78.18 | 75.96 | 77.59 | 77.59 | 27,914 |
| 08 Jan 2024 | 78.60 | 78.95 | 75.26 | 76.12 | 76.12 | 32,539 |
| 05 Jan 2024 | 77.60 | 79.25 | 77.50 | 78.76 | 78.76 | 30,994 |
| 04 Jan 2024 | 78.50 | 79.40 | 76.50 | 77.59 | 77.59 | 33,154 |
| 03 Jan 2024 | 75.99 | 78.67 | 74.79 | 78.25 | 78.25 | 32,172 |
| 02 Jan 2024 | 77.21 | 79.04 | 75.60 | 75.89 | 75.89 | 28,591 |
| 29 Dec 2023 | 77.42 | 77.97 | 76.75 | 77.04 | 77.04 | 20,115 |
| 28 Dec 2023 | 79.84 | 79.96 | 78.34 | 78.39 | 78.39 | 24,301 |
| 27 Dec 2023 | 80.74 | 81.32 | 79.49 | 79.65 | 79.65 | 8,282 |
| 26 Dec 2023 | 79.19 | 81.71 | 78.81 | 81.07 | 81.07 | 10,247 |
| 22 Dec 2023 | 79.44 | 80.37 | 78.83 | 79.07 | 79.07 | 12,334 |
| 21 Dec 2023 | 79.14 | 80.12 | 77.85 | 79.39 | 79.39 | 22,237 |
| 20 Dec 2023 | 79.25 | 80.61 | 79.08 | 79.70 | 79.70 | 26,913 |
| 19 Dec 2023 | 78.05 | 79.66 | 77.43 | 79.23 | 79.23 | 25,735 |
| 18 Dec 2023 | 76.97 | 79.51 | 75.78 | 77.95 | 77.95 | 30,258 |
| 15 Dec 2023 | 76.60 | 77.22 | 75.33 | 76.55 | 76.55 | 19,442 |
| 14 Dec 2023 | 74.71 | 77.35 | 74.46 | 76.61 | 76.61 | 28,386 |
| 13 Dec 2023 | 73.36 | 74.70 | 72.30 | 74.26 | 74.26 | 27,711 |
| 12 Dec 2023 | 76.25 | 76.64 | 72.86 | 73.24 | 73.24 | 29,568 |
| 11 Dec 2023 | 75.66 | 76.48 | 75.00 | 76.03 | 76.03 | 20,413 |
| 08 Dec 2023 | 74.50 | 76.36 | 74.23 | 75.84 | 75.84 | 21,497 |
| 07 Dec 2023 | 74.30 | 75.48 | 73.61 | 74.05 | 74.05 | 26,600 |
| 06 Dec 2023 | 77.06 | 77.63 | 74.11 | 74.30 | 74.30 | 34,004 |
| 05 Dec 2023 | 78.20 | 79.07 | 76.98 | 77.20 | 77.20 | 30,931 |
| 04 Dec 2023 | 79.43 | 79.66 | 77.52 | 78.03 | 78.03 | 32,582 |
| 01 Dec 2023 | 80.47 | 81.52 | 78.75 | 78.88 | 78.88 | 29,551 |
| 30 Nov 2023 | 82.87 | 84.71 | 82.67 | 82.83 | 82.83 | 59,320 |
| 29 Nov 2023 | 81.93 | 83.24 | 80.96 | 83.10 | 83.10 | 8,045 |
| 28 Nov 2023 | 80.14 | 82.18 | 79.83 | 81.68 | 81.68 | 15,095 |
| 27 Nov 2023 | 80.34 | 81.18 | 79.13 | 79.98 | 79.98 | 15,161 |
| 24 Nov 2023 | 81.63 | 82.20 | 80.18 | 80.58 | 80.58 | 19,356 |
| 23 Nov 2023 | 81.63 | 81.63 | 80.18 | 81.37 | 81.37 | 40,651 |
| 22 Nov 2023 | 82.40 | 82.63 | 78.41 | 81.96 | 81.96 | 40,651 |
| *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.