Singapore markets open in 6 hours 18 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,729.78 +538.18 (+0.85%) CMC Crypto 200
1,394.36 -2.18 (-0.16%)
Crude Oil Mar 27 (CLH27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:00AM EDT. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 25 Apr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 24 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 23 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 22 Apr 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 19 Apr 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 84 |
| 18 Apr 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 17 Apr 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 12 |
| 16 Apr 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 72 |
| 15 Apr 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 12 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 11 Apr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 10 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 09 Apr 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 08 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 05 Apr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 04 Apr 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 03 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 02 Apr 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 01 Apr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 28 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 27 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 26 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 25 Mar 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 22 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 21 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 20 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 19 Mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 18 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 15 Mar 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 14 Mar 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 1,000 |
| 13 Mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 12 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 11 Mar 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 08 Mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 8 |
| 07 Mar 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 06 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 05 Mar 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 04 Mar 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 01 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 29 Feb 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 28 Feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 27 Feb 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 26 Feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 23 Feb 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 22 Feb 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 21 Feb 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 20 Feb 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 16 Feb 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 15 Feb 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 14 Feb 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 13 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 12 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 09 Feb 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 08 Feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 33 |
| 07 Feb 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 06 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 05 Feb 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 02 Feb 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 01 Feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 31 Jan 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 30 Jan 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 29 Jan 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 26 Jan 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 25 Jan 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 24 Jan 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 23 Jan 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 22 Jan 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | 1 |
| 19 Jan 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 18 Jan 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 17 Jan 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 16 Jan 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 12 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 11 Jan 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 10 Jan 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 09 Jan 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 08 Jan 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 05 Jan 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 04 Jan 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 03 Jan 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 02 Jan 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 29 Dec 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 28 Dec 2023 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 27 Dec 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 26 Dec 2023 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 2 |
| 22 Dec 2023 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 21 Dec 2023 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 20 Dec 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 19 Dec 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 18 Dec 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 15 Dec 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 14 Dec 2023 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 13 Dec 2023 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 20 |
| 12 Dec 2023 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 11 Dec 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 08 Dec 2023 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 07 Dec 2023 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 06 Dec 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 05 Dec 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 04 Dec 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| *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.