Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,086.68 +581.74 (+0.92%) CMC Crypto 200
1,381.16 +68.53 (+5.22%)
Crude Oil Feb 28 (CLG28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 17 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 16 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 15 Apr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 12 Apr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 11 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 10 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 09 Apr 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 08 Apr 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 05 Apr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 04 Apr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 03 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 02 Apr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 01 Apr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 28 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 27 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 26 Mar 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 25 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 22 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 21 Mar 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 20 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 19 Mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 18 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 15 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 14 Mar 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 13 Mar 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 12 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 11 Mar 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 08 Mar 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 07 Mar 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 06 Mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 05 Mar 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 04 Mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 01 Mar 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 29 Feb 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 28 Feb 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 27 Feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 26 Feb 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 23 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 22 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 21 Feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 20 Feb 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 16 Feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 15 Feb 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 14 Feb 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| 13 Feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 12 Feb 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 09 Feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 08 Feb 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 07 Feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 06 Feb 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 05 Feb 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 02 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 01 Feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 31 Jan 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 30 Jan 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 29 Jan 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 26 Jan 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 25 Jan 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 24 Jan 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 23 Jan 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 22 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 19 Jan 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 18 Jan 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 17 Jan 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 16 Jan 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 12 Jan 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 11 Jan 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 10 Jan 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 09 Jan 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 08 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 05 Jan 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 04 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 03 Jan 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 02 Jan 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 29 Dec 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 28 Dec 2023 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 27 Dec 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 26 Dec 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 22 Dec 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 21 Dec 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 20 Dec 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 19 Dec 2023 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 18 Dec 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 15 Dec 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 14 Dec 2023 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 13 Dec 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 12 Dec 2023 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 11 Dec 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 08 Dec 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 07 Dec 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 06 Dec 2023 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 05 Dec 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 04 Dec 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 01 Dec 2023 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 30 Nov 2023 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 29 Nov 2023 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 28 Nov 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 27 Nov 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 24 Nov 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| *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.