Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,447.31 +65.96 (+0.79%) Bitcoin USD
63,144.61 +2,006.34 (+3.28%) CMC Crypto 200
1,304.37 -53.64 (-3.95%)
Cocoa Mar 25 (CCH25.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 07:24AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6,740.00 | 6,805.00 | 6,550.00 | 6,601.00 | 6,601.00 | 250 |
| 09 May 2024 | 6,675.00 | 6,830.00 | 6,339.00 | 6,690.00 | 6,690.00 | 2,312 |
| 08 May 2024 | 6,906.00 | 7,013.00 | 6,410.00 | 6,608.00 | 6,608.00 | 2,312 |
| 07 May 2024 | 6,035.00 | 6,782.00 | 5,907.00 | 6,689.00 | 6,689.00 | 2,522 |
| 06 May 2024 | 6,427.00 | 6,617.00 | 6,000.00 | 6,036.00 | 6,036.00 | 1,229 |
| 03 May 2024 | 5,670.00 | 6,600.00 | 5,560.00 | 6,575.00 | 6,575.00 | 3,902 |
| 02 May 2024 | 6,248.00 | 6,541.00 | 5,688.00 | 5,928.00 | 5,928.00 | 5,822 |
| 01 May 2024 | 7,475.00 | 7,574.00 | 6,175.00 | 6,507.00 | 6,507.00 | 2,699 |
| 30 Apr 2024 | 6,950.00 | 7,354.00 | 6,045.00 | 7,329.00 | 7,329.00 | 4,675 |
| 29 Apr 2024 | 8,269.00 | 8,269.00 | 6,872.00 | 7,092.00 | 7,092.00 | 3,055 |
| 26 Apr 2024 | 8,493.00 | 8,679.00 | 8,275.00 | 8,337.00 | 8,337.00 | 811 |
| 25 Apr 2024 | 8,804.00 | 8,898.00 | 8,231.00 | 8,486.00 | 8,486.00 | 1,426 |
| 24 Apr 2024 | 8,249.00 | 8,984.00 | 8,249.00 | 8,594.00 | 8,594.00 | 1,236 |
| 23 Apr 2024 | 8,394.00 | 8,397.00 | 7,758.00 | 8,049.00 | 8,049.00 | 2,081 |
| 22 Apr 2024 | 8,696.00 | 8,783.00 | 8,284.00 | 8,422.00 | 8,422.00 | 1,557 |
| 19 Apr 2024 | 8,650.00 | 8,868.00 | 8,328.00 | 8,709.00 | 8,709.00 | 1,815 |
| 18 Apr 2024 | 8,010.00 | 8,420.00 | 7,926.00 | 8,371.00 | 8,371.00 | 2,864 |
| 17 Apr 2024 | 7,420.00 | 7,883.00 | 7,414.00 | 7,745.00 | 7,745.00 | 1,111 |
| 16 Apr 2024 | 7,982.00 | 8,028.00 | 7,322.00 | 7,501.00 | 7,501.00 | 2,877 |
| 15 Apr 2024 | 7,667.00 | 8,005.00 | 7,667.00 | 7,885.00 | 7,885.00 | 2,317 |
| 12 Apr 2024 | 7,390.00 | 7,731.00 | 7,390.00 | 7,709.00 | 7,709.00 | 1,178 |
| 11 Apr 2024 | 7,344.00 | 7,487.00 | 7,315.00 | 7,377.00 | 7,377.00 | 1,664 |
| 10 Apr 2024 | 7,270.00 | 7,471.00 | 7,197.00 | 7,332.00 | 7,332.00 | 1,572 |
| 09 Apr 2024 | 7,013.00 | 7,258.00 | 6,994.00 | 7,237.00 | 7,237.00 | 2,365 |
| 08 Apr 2024 | 7,067.00 | 7,271.00 | 6,965.00 | 7,157.00 | 7,157.00 | 1,573 |
| 05 Apr 2024 | 6,847.00 | 7,050.00 | 6,735.00 | 7,010.00 | 7,010.00 | 1,190 |
| 04 Apr 2024 | 6,678.00 | 6,873.00 | 6,238.00 | 6,713.00 | 6,713.00 | 1,867 |
| 03 Apr 2024 | 7,058.00 | 7,243.00 | 6,649.00 | 6,809.00 | 6,809.00 | 1,796 |
| 02 Apr 2024 | 7,261.00 | 7,283.00 | 6,995.00 | 7,102.00 | 7,102.00 | 2,026 |
| 01 Apr 2024 | 6,731.00 | 7,372.00 | 6,715.00 | 7,259.00 | 7,259.00 | 718 |
| 28 Mar 2024 | 6,641.00 | 6,759.00 | 6,593.00 | 6,714.00 | 6,714.00 | - |
| 27 Mar 2024 | 6,300.00 | 6,590.00 | 6,129.00 | 6,560.00 | 6,560.00 | 2,029 |
| 26 Mar 2024 | 6,315.00 | 6,596.00 | 6,241.00 | 6,407.00 | 6,407.00 | 3,829 |
| 25 Mar 2024 | 5,750.00 | 6,204.00 | 5,747.00 | 6,201.00 | 6,201.00 | 3,042 |
| 22 Mar 2024 | 5,550.00 | 5,771.00 | 5,529.00 | 5,767.00 | 5,767.00 | 2,507 |
| 21 Mar 2024 | 5,415.00 | 5,595.00 | 5,407.00 | 5,573.00 | 5,573.00 | 994 |
| 20 Mar 2024 | 5,195.00 | 5,465.00 | 5,164.00 | 5,398.00 | 5,398.00 | 1,530 |
| 19 Mar 2024 | 5,300.00 | 5,332.00 | 5,200.00 | 5,245.00 | 5,245.00 | 2,517 |
| 18 Mar 2024 | 5,386.00 | 5,416.00 | 5,185.00 | 5,262.00 | 5,262.00 | 2,363 |
| 15 Mar 2024 | 5,179.00 | 5,440.00 | 5,085.00 | 5,291.00 | 5,291.00 | 2,638 |
| 14 Mar 2024 | 5,240.00 | 5,348.00 | 5,111.00 | 5,118.00 | 5,118.00 | 2,627 |
| 13 Mar 2024 | 5,263.00 | 5,299.00 | 5,189.00 | 5,199.00 | 5,199.00 | 1,360 |
| 12 Mar 2024 | 5,269.00 | 5,285.00 | 5,198.00 | 5,262.00 | 5,262.00 | 1,866 |
| 11 Mar 2024 | 5,180.00 | 5,290.00 | 5,180.00 | 5,216.00 | 5,216.00 | 1,495 |
| 08 Mar 2024 | 5,225.00 | 5,226.00 | 5,113.00 | 5,151.00 | 5,151.00 | 1,327 |
| 07 Mar 2024 | 5,232.00 | 5,280.00 | 5,129.00 | 5,220.00 | 5,220.00 | 1,999 |
| 06 Mar 2024 | 5,180.00 | 5,244.00 | 5,057.00 | 5,224.00 | 5,224.00 | 1,343 |
| 05 Mar 2024 | 5,200.00 | 5,248.00 | 5,106.00 | 5,178.00 | 5,178.00 | 1,878 |
| 04 Mar 2024 | 5,150.00 | 5,233.00 | 5,116.00 | 5,224.00 | 5,224.00 | 1,501 |
| 01 Mar 2024 | 5,041.00 | 5,109.00 | 5,010.00 | 5,102.00 | 5,102.00 | 2,155 |
| 29 Feb 2024 | 4,982.00 | 5,107.00 | 4,925.00 | 4,993.00 | 4,993.00 | 1,272 |
| 28 Feb 2024 | 5,250.00 | 5,302.00 | 4,986.00 | 5,007.00 | 5,007.00 | 2,291 |
| 27 Feb 2024 | 5,322.00 | 5,394.00 | 5,275.00 | 5,325.00 | 5,325.00 | 1,110 |
| 26 Feb 2024 | 5,277.00 | 5,405.00 | 5,199.00 | 5,333.00 | 5,333.00 | 2,024 |
| 23 Feb 2024 | 5,131.00 | 5,321.00 | 5,097.00 | 5,220.00 | 5,220.00 | 2,035 |
| 22 Feb 2024 | 5,227.00 | 5,241.00 | 5,000.00 | 5,118.00 | 5,118.00 | 2,387 |
| 21 Feb 2024 | 5,072.00 | 5,236.00 | 5,048.00 | 5,157.00 | 5,157.00 | 1,152 |
| 20 Feb 2024 | 4,920.00 | 5,072.00 | 4,905.00 | 5,025.00 | 5,025.00 | 1,646 |
| 16 Feb 2024 | 5,042.00 | 5,050.00 | 4,848.00 | 4,873.00 | 4,873.00 | 1,422 |
| 15 Feb 2024 | 5,020.00 | 5,098.00 | 4,977.00 | 5,067.00 | 5,067.00 | 2,251 |
| 14 Feb 2024 | 4,983.00 | 5,055.00 | 4,917.00 | 4,999.00 | 4,999.00 | 1,621 |
| 13 Feb 2024 | 4,886.00 | 5,010.00 | 4,865.00 | 4,994.00 | 4,994.00 | 916 |
| 12 Feb 2024 | 4,889.00 | 4,916.00 | 4,820.00 | 4,903.00 | 4,903.00 | 1,397 |
| 09 Feb 2024 | 4,980.00 | 5,069.00 | 4,731.00 | 4,908.00 | 4,908.00 | 4,390 |
| 08 Feb 2024 | 4,823.00 | 4,996.00 | 4,815.00 | 4,923.00 | 4,923.00 | 2,083 |
| 07 Feb 2024 | 4,683.00 | 4,812.00 | 4,677.00 | 4,788.00 | 4,788.00 | 3,091 |
| 06 Feb 2024 | 4,637.00 | 4,726.00 | 4,597.00 | 4,690.00 | 4,690.00 | 1,356 |
| 05 Feb 2024 | 4,518.00 | 4,650.00 | 4,490.00 | 4,627.00 | 4,627.00 | 1,487 |
| 02 Feb 2024 | 4,499.00 | 4,517.00 | 4,448.00 | 4,499.00 | 4,499.00 | 713 |
| 01 Feb 2024 | 4,384.00 | 4,488.00 | 4,371.00 | 4,471.00 | 4,471.00 | 1,335 |
| 31 Jan 2024 | 4,321.00 | 4,401.00 | 4,321.00 | 4,375.00 | 4,375.00 | 899 |
| 30 Jan 2024 | 4,256.00 | 4,370.00 | 4,256.00 | 4,344.00 | 4,344.00 | 557 |
| 29 Jan 2024 | 4,202.00 | 4,272.00 | 4,170.00 | 4,261.00 | 4,261.00 | 588 |
| 26 Jan 2024 | 4,153.00 | 4,224.00 | 4,150.00 | 4,202.00 | 4,202.00 | 736 |
| 25 Jan 2024 | 4,281.00 | 4,281.00 | 4,129.00 | 4,141.00 | 4,141.00 | 1,649 |
| 24 Jan 2024 | 4,151.00 | 4,261.00 | 4,137.00 | 4,236.00 | 4,236.00 | 1,049 |
| 23 Jan 2024 | 4,084.00 | 4,183.00 | 4,079.00 | 4,108.00 | 4,108.00 | 578 |
| 22 Jan 2024 | 4,088.00 | 4,088.00 | 4,030.00 | 4,066.00 | 4,066.00 | 177 |
| 19 Jan 2024 | 4,000.00 | 4,100.00 | 4,000.00 | 4,075.00 | 4,075.00 | 603 |
| 18 Jan 2024 | 3,945.00 | 3,990.00 | 3,937.00 | 3,974.00 | 3,974.00 | 910 |
| 17 Jan 2024 | 3,973.00 | 3,984.00 | 3,940.00 | 3,965.00 | 3,965.00 | 1,686 |
| 16 Jan 2024 | 3,923.00 | 3,982.00 | 3,896.00 | 3,977.00 | 3,977.00 | 1,000 |
| 12 Jan 2024 | 3,880.00 | 3,918.00 | 3,880.00 | 3,907.00 | 3,907.00 | 622 |
| 11 Jan 2024 | 3,830.00 | 3,874.00 | 3,824.00 | 3,871.00 | 3,871.00 | 306 |
| 10 Jan 2024 | 3,790.00 | 3,844.00 | 3,770.00 | 3,822.00 | 3,822.00 | 244 |
| 09 Jan 2024 | 3,753.00 | 3,798.00 | 3,737.00 | 3,778.00 | 3,778.00 | 717 |
| 08 Jan 2024 | 3,800.00 | 3,800.00 | 3,706.00 | 3,733.00 | 3,733.00 | 1,344 |
| 05 Jan 2024 | 3,839.00 | 3,850.00 | 3,803.00 | 3,807.00 | 3,807.00 | 290 |
| 04 Jan 2024 | 3,850.00 | 3,850.00 | 3,830.00 | 3,848.00 | 3,848.00 | 211 |
| 03 Jan 2024 | 3,847.00 | 3,848.00 | 3,807.00 | 3,845.00 | 3,845.00 | 249 |
| 02 Jan 2024 | 3,830.00 | 3,860.00 | 3,815.00 | 3,855.00 | 3,855.00 | 424 |
| 29 Dec 2023 | 3,829.00 | 3,842.00 | 3,815.00 | 3,817.00 | 3,817.00 | - |
| 28 Dec 2023 | 3,877.00 | 3,880.00 | 3,827.00 | 3,853.00 | 3,853.00 | 154 |
| 27 Dec 2023 | 3,870.00 | 3,875.00 | 3,854.00 | 3,865.00 | 3,865.00 | 91 |
| 26 Dec 2023 | 3,865.00 | 3,877.00 | 3,862.00 | 3,867.00 | 3,867.00 | 28 |
| 22 Dec 2023 | 3,858.00 | 3,887.00 | 3,855.00 | 3,881.00 | 3,881.00 | - |
| 21 Dec 2023 | 3,851.00 | 3,875.00 | 3,842.00 | 3,861.00 | 3,861.00 | 430 |
| 20 Dec 2023 | 3,858.00 | 3,866.00 | 3,838.00 | 3,863.00 | 3,863.00 | 256 |
| 19 Dec 2023 | 3,865.00 | 3,873.00 | 3,847.00 | 3,863.00 | 3,863.00 | 161 |
| 18 Dec 2023 | 3,832.00 | 3,868.00 | 3,815.00 | 3,849.00 | 3,849.00 | 294 |
| *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.