Singapore markets close in 46 minutes
Straits Times Index
3,276.93 -10.82 (-0.33%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,669.85 +385.31 (+2.23%) FTSE 100
8,122.29 +43.43 (+0.54%) Bitcoin USD
64,375.15 +373.81 (+0.58%) CMC Crypto 200
1,387.57 -8.97 (-0.64%)
Crude Oil Feb 27 (CLG27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| 24 Apr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 23 Apr 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 22 Apr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 43 |
| 19 Apr 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 16 |
| 18 Apr 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 5 |
| 17 Apr 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 4 |
| 16 Apr 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 36 |
| 15 Apr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 12 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 11 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 10 Apr 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 09 Apr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 08 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 05 Apr 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
| 04 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 03 Apr 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 1 |
| 02 Apr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 01 Apr 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 28 Mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 27 Mar 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 26 Mar 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 25 Mar 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 22 Mar 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 21 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 20 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 19 Mar 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 18 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 15 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 1 |
| 14 Mar 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 13 Mar 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 12 Mar 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 11 Mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 1 |
| 08 Mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 12 |
| 07 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 06 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 05 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 04 Mar 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 01 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 29 Feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 28 Feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 27 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 26 Feb 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 23 Feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 22 Feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 21 Feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 20 Feb 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 16 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 15 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 14 Feb 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 13 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 12 Feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 09 Feb 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 08 Feb 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 33 |
| 07 Feb 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 06 Feb 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 05 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 02 Feb 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 01 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 31 Jan 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 30 Jan 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 29 Jan 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 26 Jan 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 25 Jan 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 24 Jan 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 23 Jan 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 22 Jan 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 1 |
| 19 Jan 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 18 Jan 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 17 Jan 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 500 |
| 16 Jan 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 12 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 11 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 10 Jan 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 09 Jan 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 08 Jan 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 05 Jan 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 04 Jan 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 03 Jan 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 02 Jan 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 29 Dec 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 28 Dec 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 27 Dec 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 26 Dec 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 1 |
| 22 Dec 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 21 Dec 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 20 Dec 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 19 Dec 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 18 Dec 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 15 Dec 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 14 Dec 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 13 Dec 2023 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 10 |
| 12 Dec 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 11 Dec 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 08 Dec 2023 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 07 Dec 2023 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 06 Dec 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 05 Dec 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 04 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1 |
| 01 Dec 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| *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.