Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,311.28 +738.96 (+1.16%) CMC Crypto 200
1,338.96 +61.98 (+4.85%)
Cocoa Sep 24 (CCU24.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6,893.00 | 7,803.00 | 6,576.00 | 7,596.00 | 7,596.00 | 10,689 |
| 02 May 2024 | 7,230.00 | 7,764.00 | 6,826.00 | 7,106.00 | 7,106.00 | 11,627 |
| 01 May 2024 | 8,820.00 | 9,029.00 | 7,458.00 | 7,777.00 | 7,777.00 | 8,197 |
| 30 Apr 2024 | 8,297.00 | 8,859.00 | 7,362.00 | 8,805.00 | 8,805.00 | 10,399 |
| 29 Apr 2024 | 10,050.00 | 10,050.00 | 8,373.00 | 8,533.00 | 8,533.00 | 11,417 |
| 26 Apr 2024 | 10,390.00 | 10,600.00 | 10,120.00 | 10,189.00 | 10,189.00 | 3,453 |
| 25 Apr 2024 | 10,850.00 | 10,926.00 | 10,108.00 | 10,390.00 | 10,390.00 | 4,048 |
| 24 Apr 2024 | 10,274.00 | 10,964.00 | 10,242.00 | 10,579.00 | 10,579.00 | 4,081 |
| 23 Apr 2024 | 10,569.00 | 10,576.00 | 9,794.00 | 10,010.00 | 10,010.00 | 5,629 |
| 22 Apr 2024 | 10,872.00 | 11,024.00 | 10,425.00 | 10,576.00 | 10,576.00 | 5,175 |
| 19 Apr 2024 | 10,726.00 | 11,115.00 | 10,332.00 | 10,884.00 | 10,884.00 | 6,394 |
| 18 Apr 2024 | 9,882.00 | 10,517.00 | 9,791.00 | 10,444.00 | 10,444.00 | 8,382 |
| 17 Apr 2024 | 9,221.00 | 9,773.00 | 9,221.00 | 9,562.00 | 9,562.00 | 3,841 |
| 16 Apr 2024 | 10,043.00 | 10,085.00 | 9,120.00 | 9,331.00 | 9,331.00 | 7,334 |
| 15 Apr 2024 | 9,726.00 | 10,133.00 | 9,698.00 | 9,968.00 | 9,968.00 | 5,107 |
| 12 Apr 2024 | 9,306.00 | 9,822.00 | 9,278.00 | 9,787.00 | 9,787.00 | 4,184 |
| 11 Apr 2024 | 9,259.00 | 9,527.00 | 9,259.00 | 9,291.00 | 9,291.00 | 7,144 |
| 10 Apr 2024 | 9,007.00 | 9,418.00 | 8,911.00 | 9,239.00 | 9,239.00 | 4,030 |
| 09 Apr 2024 | 8,752.00 | 9,030.00 | 8,669.00 | 8,975.00 | 8,975.00 | 4,995 |
| 08 Apr 2024 | 8,833.00 | 9,115.00 | 8,632.00 | 8,883.00 | 8,883.00 | 6,656 |
| 05 Apr 2024 | 8,579.00 | 8,850.00 | 8,406.00 | 8,689.00 | 8,689.00 | 4,390 |
| 04 Apr 2024 | 8,260.00 | 8,539.00 | 8,009.00 | 8,374.00 | 8,374.00 | 5,111 |
| 03 Apr 2024 | 8,749.00 | 8,903.00 | 8,250.00 | 8,352.00 | 8,352.00 | 5,587 |
| 02 Apr 2024 | 8,899.00 | 9,092.00 | 8,671.00 | 8,792.00 | 8,792.00 | 5,404 |
| 01 Apr 2024 | 8,598.00 | 9,126.00 | 8,501.00 | 8,957.00 | 8,957.00 | 3,028 |
| 28 Mar 2024 | 8,654.00 | 8,820.00 | 8,499.00 | 8,598.00 | 8,598.00 | - |
| 27 Mar 2024 | 8,382.00 | 8,658.00 | 8,145.00 | 8,604.00 | 8,604.00 | 5,420 |
| 26 Mar 2024 | 8,475.00 | 8,860.00 | 8,372.00 | 8,469.00 | 8,469.00 | 7,467 |
| 25 Mar 2024 | 7,600.00 | 8,345.00 | 7,579.00 | 8,325.00 | 8,325.00 | 8,640 |
| 22 Mar 2024 | 7,236.00 | 7,600.00 | 7,189.00 | 7,583.00 | 7,583.00 | 5,085 |
| 21 Mar 2024 | 7,069.00 | 7,301.00 | 6,972.00 | 7,219.00 | 7,219.00 | 6,666 |
| 20 Mar 2024 | 6,671.00 | 7,130.00 | 6,607.00 | 7,006.00 | 7,006.00 | 8,580 |
| 19 Mar 2024 | 6,931.00 | 6,997.00 | 6,753.00 | 6,774.00 | 6,774.00 | 8,009 |
| 18 Mar 2024 | 6,700.00 | 7,026.00 | 6,575.00 | 6,903.00 | 6,903.00 | 12,013 |
| 15 Mar 2024 | 6,150.00 | 6,648.00 | 6,063.00 | 6,501.00 | 6,501.00 | 11,451 |
| 14 Mar 2024 | 6,001.00 | 6,330.00 | 5,947.00 | 6,097.00 | 6,097.00 | 11,957 |
| 13 Mar 2024 | 5,974.00 | 6,063.00 | 5,910.00 | 5,940.00 | 5,940.00 | 8,062 |
| 12 Mar 2024 | 5,873.00 | 5,993.00 | 5,779.00 | 5,970.00 | 5,970.00 | 13,902 |
| 11 Mar 2024 | 5,690.00 | 5,884.00 | 5,681.00 | 5,841.00 | 5,841.00 | 9,923 |
| 08 Mar 2024 | 5,717.00 | 5,740.00 | 5,613.00 | 5,657.00 | 5,657.00 | 6,338 |
| 07 Mar 2024 | 5,814.00 | 5,820.00 | 5,637.00 | 5,721.00 | 5,721.00 | 6,766 |
| 06 Mar 2024 | 5,762.00 | 5,845.00 | 5,630.00 | 5,792.00 | 5,792.00 | 8,582 |
| 05 Mar 2024 | 5,836.00 | 5,854.00 | 5,693.00 | 5,753.00 | 5,753.00 | 10,445 |
| 04 Mar 2024 | 5,773.00 | 5,842.00 | 5,703.00 | 5,818.00 | 5,818.00 | 8,658 |
| 01 Mar 2024 | 5,534.00 | 5,694.00 | 5,493.00 | 5,674.00 | 5,674.00 | 8,674 |
| 29 Feb 2024 | 5,431.00 | 5,598.00 | 5,360.00 | 5,474.00 | 5,474.00 | 9,689 |
| 28 Feb 2024 | 5,771.00 | 5,813.00 | 5,393.00 | 5,448.00 | 5,448.00 | 7,895 |
| 27 Feb 2024 | 5,901.00 | 5,955.00 | 5,785.00 | 5,849.00 | 5,849.00 | 7,849 |
| 26 Feb 2024 | 5,801.00 | 6,000.00 | 5,749.00 | 5,936.00 | 5,936.00 | 11,964 |
| 23 Feb 2024 | 5,550.00 | 5,858.00 | 5,495.00 | 5,721.00 | 5,721.00 | 12,231 |
| 22 Feb 2024 | 5,672.00 | 5,689.00 | 5,390.00 | 5,539.00 | 5,539.00 | 9,206 |
| 21 Feb 2024 | 5,438.00 | 5,658.00 | 5,417.00 | 5,557.00 | 5,557.00 | 7,581 |
| 20 Feb 2024 | 5,159.00 | 5,445.00 | 5,159.00 | 5,366.00 | 5,366.00 | 9,072 |
| 16 Feb 2024 | 5,354.00 | 5,354.00 | 5,110.00 | 5,129.00 | 5,129.00 | 9,618 |
| 15 Feb 2024 | 5,310.00 | 5,391.00 | 5,280.00 | 5,358.00 | 5,358.00 | 5,845 |
| 14 Feb 2024 | 5,343.00 | 5,378.00 | 5,231.00 | 5,314.00 | 5,314.00 | 7,072 |
| 13 Feb 2024 | 5,225.00 | 5,376.00 | 5,211.00 | 5,343.00 | 5,343.00 | 3,979 |
| 12 Feb 2024 | 5,248.00 | 5,306.00 | 5,173.00 | 5,248.00 | 5,248.00 | 7,844 |
| 09 Feb 2024 | 5,343.00 | 5,430.00 | 5,048.00 | 5,263.00 | 5,263.00 | 13,660 |
| 08 Feb 2024 | 5,116.00 | 5,332.00 | 5,088.00 | 5,242.00 | 5,242.00 | 13,198 |
| 07 Feb 2024 | 4,932.00 | 5,100.00 | 4,915.00 | 5,053.00 | 5,053.00 | 9,249 |
| 06 Feb 2024 | 4,920.00 | 4,989.00 | 4,854.00 | 4,940.00 | 4,940.00 | 10,408 |
| 05 Feb 2024 | 4,779.00 | 4,915.00 | 4,753.00 | 4,894.00 | 4,894.00 | 6,859 |
| 02 Feb 2024 | 4,744.00 | 4,770.00 | 4,693.00 | 4,755.00 | 4,755.00 | 7,993 |
| 01 Feb 2024 | 4,615.00 | 4,735.00 | 4,608.00 | 4,715.00 | 4,715.00 | 5,328 |
| 31 Jan 2024 | 4,570.00 | 4,645.00 | 4,553.00 | 4,605.00 | 4,605.00 | 4,763 |
| 30 Jan 2024 | 4,502.00 | 4,612.00 | 4,486.00 | 4,580.00 | 4,580.00 | 4,243 |
| 29 Jan 2024 | 4,437.00 | 4,517.00 | 4,400.00 | 4,498.00 | 4,498.00 | 4,099 |
| 26 Jan 2024 | 4,394.00 | 4,460.00 | 4,365.00 | 4,437.00 | 4,437.00 | 2,991 |
| 25 Jan 2024 | 4,522.00 | 4,547.00 | 4,360.00 | 4,369.00 | 4,369.00 | 5,697 |
| 24 Jan 2024 | 4,396.00 | 4,519.00 | 4,393.00 | 4,497.00 | 4,497.00 | 6,445 |
| 23 Jan 2024 | 4,328.00 | 4,457.00 | 4,328.00 | 4,367.00 | 4,367.00 | 6,997 |
| 22 Jan 2024 | 4,352.00 | 4,364.00 | 4,295.00 | 4,326.00 | 4,326.00 | 4,028 |
| 19 Jan 2024 | 4,258.00 | 4,365.00 | 4,255.00 | 4,341.00 | 4,341.00 | 6,593 |
| 18 Jan 2024 | 4,209.00 | 4,259.00 | 4,195.00 | 4,231.00 | 4,231.00 | 5,091 |
| 17 Jan 2024 | 4,220.00 | 4,254.00 | 4,204.00 | 4,228.00 | 4,228.00 | 7,093 |
| 16 Jan 2024 | 4,181.00 | 4,246.00 | 4,149.00 | 4,234.00 | 4,234.00 | 5,955 |
| 12 Jan 2024 | 4,120.00 | 4,168.00 | 4,118.00 | 4,153.00 | 4,153.00 | 2,537 |
| 11 Jan 2024 | 4,050.00 | 4,111.00 | 4,049.00 | 4,105.00 | 4,105.00 | 2,294 |
| 10 Jan 2024 | 4,010.00 | 4,072.00 | 4,000.00 | 4,044.00 | 4,044.00 | 1,941 |
| 09 Jan 2024 | 3,944.00 | 4,037.00 | 3,943.00 | 4,001.00 | 4,001.00 | 3,069 |
| 08 Jan 2024 | 4,043.00 | 4,043.00 | 3,898.00 | 3,937.00 | 3,937.00 | 5,952 |
| 05 Jan 2024 | 4,087.00 | 4,096.00 | 4,038.00 | 4,046.00 | 4,046.00 | 2,145 |
| 04 Jan 2024 | 4,069.00 | 4,095.00 | 4,063.00 | 4,089.00 | 4,089.00 | 2,108 |
| 03 Jan 2024 | 4,081.00 | 4,094.00 | 4,033.00 | 4,071.00 | 4,071.00 | 2,203 |
| 02 Jan 2024 | 4,055.00 | 4,107.00 | 4,039.00 | 4,100.00 | 4,100.00 | 3,333 |
| 29 Dec 2023 | 4,095.00 | 4,095.00 | 4,037.00 | 4,040.00 | 4,040.00 | - |
| 28 Dec 2023 | 4,118.00 | 4,129.00 | 4,073.00 | 4,095.00 | 4,095.00 | 2,243 |
| 27 Dec 2023 | 4,124.00 | 4,131.00 | 4,104.00 | 4,109.00 | 4,109.00 | 1,240 |
| 26 Dec 2023 | 4,133.00 | 4,151.00 | 4,102.00 | 4,108.00 | 4,108.00 | 914 |
| 22 Dec 2023 | 4,104.00 | 4,143.00 | 4,100.00 | 4,130.00 | 4,130.00 | - |
| 21 Dec 2023 | 4,100.00 | 4,132.00 | 4,084.00 | 4,113.00 | 4,113.00 | 5,221 |
| 20 Dec 2023 | 4,099.00 | 4,122.00 | 4,079.00 | 4,114.00 | 4,114.00 | 1,700 |
| 19 Dec 2023 | 4,093.00 | 4,117.00 | 4,075.00 | 4,104.00 | 4,104.00 | 1,509 |
| 18 Dec 2023 | 4,075.00 | 4,099.00 | 4,051.00 | 4,082.00 | 4,082.00 | 2,117 |
| 15 Dec 2023 | 4,074.00 | 4,078.00 | 4,043.00 | 4,060.00 | 4,060.00 | 2,276 |
| 14 Dec 2023 | 4,053.00 | 4,081.00 | 4,041.00 | 4,070.00 | 4,070.00 | 3,054 |
| 13 Dec 2023 | 4,042.00 | 4,043.00 | 4,008.00 | 4,030.00 | 4,030.00 | 2,948 |
| 12 Dec 2023 | 4,021.00 | 4,036.00 | 3,981.00 | 4,027.00 | 4,027.00 | 2,526 |
| 11 Dec 2023 | 4,083.00 | 4,086.00 | 3,990.00 | 4,005.00 | 4,005.00 | 5,501 |
| *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.