Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,851.51 -1,458.19 (-2.50%) CMC Crypto 200
1,174.21 -34.48 (-2.85%)
American Funds Europacific Growth 529C (CEUCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 02 Jul 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 01 Jul 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 28 Jun 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 27 Jun 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 26 Jun 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 25 Jun 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 24 Jun 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 21 Jun 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 20 Jun 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 18 Jun 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 17 Jun 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 14 Jun 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 13 Jun 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 12 Jun 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 11 Jun 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 10 Jun 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 10 Jun 2024 | 0.099 Dividend | |||||
| 10 Jun 2024 | 1.136 Capital gain | |||||
| 07 Jun 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 55.10 | - |
| 06 Jun 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 55.50 | - |
| 05 Jun 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 55.23 | - |
| 04 Jun 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 54.49 | - |
| 03 Jun 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 55.00 | - |
| 31 May 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 54.80 | - |
| 30 May 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 54.53 | - |
| 29 May 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 54.53 | - |
| 28 May 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 55.38 | - |
| 24 May 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 55.54 | - |
| 23 May 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 55.18 | - |
| 22 May 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 55.38 | - |
| 21 May 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 55.77 | - |
| 20 May 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 55.95 | - |
| 17 May 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 55.72 | - |
| 16 May 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 55.67 | - |
| 15 May 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 55.86 | - |
| 14 May 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 55.20 | - |
| 13 May 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 54.81 | - |
| 10 May 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 54.74 | - |
| 09 May 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 54.53 | - |
| 08 May 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 54.45 | - |
| 07 May 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 54.66 | - |
| 06 May 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 54.51 | - |
| 03 May 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 53.86 | - |
| 02 May 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 53.46 | - |
| 01 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.06 | - |
| 30 Apr 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.03 | - |
| 29 Apr 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 53.74 | - |
| 26 Apr 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 53.58 | - |
| 25 Apr 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 53.07 | - |
| 24 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.31 | - |
| 23 Apr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 53.27 | - |
| 22 Apr 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 52.45 | - |
| 19 Apr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 52.04 | - |
| 18 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.46 | - |
| 17 Apr 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 52.49 | - |
| 16 Apr 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 52.49 | - |
| 15 Apr 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 52.88 | - |
| 12 Apr 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 53.20 | - |
| 11 Apr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 54.14 | - |
| 10 Apr 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 54.18 | - |
| 09 Apr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 54.58 | - |
| 08 Apr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 54.60 | - |
| 05 Apr 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 54.39 | - |
| 04 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.09 | - |
| 03 Apr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 54.54 | - |
| 02 Apr 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 54.23 | - |
| 01 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 54.38 | - |
| 28 Mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 54.56 | - |
| 27 Mar 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 54.66 | - |
| 26 Mar 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 54.50 | - |
| 25 Mar 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 54.52 | - |
| 22 Mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 54.54 | - |
| 21 Mar 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 54.72 | - |
| 20 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 54.67 | - |
| 19 Mar 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 54.10 | - |
| 18 Mar 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 54.17 | - |
| 15 Mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 54.02 | - |
| 14 Mar 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 54.40 | - |
| 13 Mar 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 54.51 | - |
| 12 Mar 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 54.45 | - |
| 11 Mar 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 53.95 | - |
| 08 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.09 | - |
| 07 Mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 54.33 | - |
| 06 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 53.55 | - |
| 05 Mar 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 53.09 | - |
| 04 Mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 53.41 | - |
| 01 Mar 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 53.34 | - |
| 29 Feb 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 52.69 | - |
| 28 Feb 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 52.73 | - |
| 27 Feb 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 52.94 | - |
| 26 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 52.91 | - |
| 23 Feb 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 52.94 | - |
| 22 Feb 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 53.02 | - |
| 21 Feb 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 52.25 | - |
| 20 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 52.34 | - |
| 16 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 52.34 | - |
| 15 Feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 52.24 | - |
| 14 Feb 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 51.54 | - |
| *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.