Singapore markets open in 8 hours 41 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,022.45 -49.18 (-0.97%) Dow
37,941.84 -519.08 (-1.35%) Nasdaq
15,497.18 -215.57 (-1.37%) Bitcoin USD
63,989.65 -638.84 (-0.99%) CMC Crypto 200
1,389.07 +6.49 (+0.47%)
Crude Oil May 26 (CLK26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 23 Apr 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 22 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 100 |
| 19 Apr 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 178 |
| 18 Apr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 17 Apr 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 150 |
| 16 Apr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 635 |
| 15 Apr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 6 |
| 12 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 11 Apr 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| 10 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 41 |
| 09 Apr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 08 Apr 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 6 |
| 05 Apr 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 50 |
| 04 Apr 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 9 |
| 03 Apr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 1 |
| 02 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 31 |
| 01 Apr 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 28 Mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 150 |
| 27 Mar 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 10 |
| 26 Mar 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 18 |
| 25 Mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 22 Mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 21 Mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 8 |
| 20 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 20 |
| 19 Mar 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 18 Mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 149 |
| 15 Mar 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 14 Mar 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 126 |
| 13 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 561 |
| 12 Mar 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 11 Mar 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 08 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 10 |
| 07 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 10 |
| 06 Mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 15 |
| 05 Mar 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 154 |
| 04 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 01 Mar 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 3 |
| 29 Feb 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 28 Feb 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 2 |
| 27 Feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 26 Feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 11 |
| 23 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 22 Feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 21 Feb 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 13 |
| 20 Feb 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| 16 Feb 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 15 Feb 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 14 Feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 6 |
| 13 Feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 12 Feb 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 09 Feb 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 08 Feb 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 18 |
| 07 Feb 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 06 Feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 05 Feb 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 02 Feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 01 Feb 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 31 Jan 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 30 Jan 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 29 Jan 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 50 |
| 26 Jan 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 25 Jan 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 30 |
| 24 Jan 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 23 Jan 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 22 Jan 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 19 Jan 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 18 Jan 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 2 |
| 17 Jan 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 100 |
| 16 Jan 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 12 Jan 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 60 |
| 11 Jan 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 100 |
| 10 Jan 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 09 Jan 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 08 Jan 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 05 Jan 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 04 Jan 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 100 |
| 03 Jan 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 02 Jan 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 29 Dec 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 28 Dec 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 27 Dec 2023 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 26 Dec 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 22 Dec 2023 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 21 Dec 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 20 Dec 2023 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 19 Dec 2023 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 18 Dec 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 10 |
| 15 Dec 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 25 |
| 14 Dec 2023 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 13 Dec 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 12 Dec 2023 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 11 Dec 2023 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 08 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 07 Dec 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 06 Dec 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 2 |
| 05 Dec 2023 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 04 Dec 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 01 Dec 2023 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 30 Nov 2023 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| *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.