Singapore markets open in 5 hours 38 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,067.84 -2.71 (-0.05%) Dow
38,441.98 -61.71 (-0.16%) Nasdaq
15,697.28 +0.64 (+0.00%) Bitcoin USD
64,237.85 -2,352.63 (-3.53%) CMC Crypto 200
1,381.92 -42.18 (-2.97%)
Crude Oil Jun 24 (CLM24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 83.40 | 83.71 | 82.44 | 82.90 | 82.90 | 296,190 |
| 23 Apr 2024 | 82.13 | 83.43 | 80.88 | 83.36 | 83.36 | 313,914 |
| 22 Apr 2024 | 81.84 | 82.29 | 80.70 | 81.90 | 81.90 | 313,914 |
| 19 Apr 2024 | 81.99 | 85.64 | 81.13 | 82.22 | 82.22 | 556,460 |
| 18 Apr 2024 | 82.28 | 82.84 | 81.06 | 82.10 | 82.10 | 366,748 |
| 17 Apr 2024 | 84.82 | 84.97 | 82.01 | 82.15 | 82.15 | 387,630 |
| 16 Apr 2024 | 85.16 | 85.60 | 84.22 | 84.83 | 84.83 | 217,436 |
| 15 Apr 2024 | 84.99 | 85.50 | 83.49 | 84.86 | 84.86 | 253,335 |
| 12 Apr 2024 | 85.00 | 86.97 | 84.67 | 85.08 | 85.08 | 245,329 |
| 11 Apr 2024 | 85.60 | 85.89 | 84.25 | 84.45 | 84.45 | 249,972 |
| 10 Apr 2024 | 84.57 | 85.60 | 83.86 | 85.44 | 85.44 | 233,959 |
| 09 Apr 2024 | 85.69 | 86.07 | 84.29 | 84.46 | 84.46 | 198,557 |
| 08 Apr 2024 | 85.19 | 86.21 | 83.93 | 85.53 | 85.53 | 207,988 |
| 05 Apr 2024 | 85.98 | 86.83 | 85.62 | 86.10 | 86.10 | 211,844 |
| 04 Apr 2024 | 84.82 | 86.41 | 83.94 | 85.81 | 85.81 | 218,698 |
| 03 Apr 2024 | 84.54 | 85.27 | 83.99 | 84.61 | 84.61 | 190,898 |
| 02 Apr 2024 | 83.14 | 84.56 | 82.96 | 84.22 | 84.22 | 197,832 |
| 01 Apr 2024 | 82.36 | 83.46 | 81.84 | 82.82 | 82.82 | 199,888 |
| 28 Mar 2024 | 81.11 | 82.46 | 80.91 | 82.42 | 82.42 | 148,487 |
| 27 Mar 2024 | 80.71 | 81.12 | 79.99 | 80.78 | 80.78 | 109,066 |
| 26 Mar 2024 | 81.44 | 81.77 | 80.63 | 81.04 | 81.04 | 118,750 |
| 25 Mar 2024 | 80.40 | 81.84 | 80.13 | 81.38 | 81.38 | 153,138 |
| 22 Mar 2024 | 80.39 | 80.97 | 79.99 | 80.17 | 80.17 | 103,436 |
| 21 Mar 2024 | 81.00 | 81.38 | 79.91 | 80.64 | 80.64 | 115,754 |
| 20 Mar 2024 | 81.91 | 82.03 | 80.35 | 80.78 | 80.78 | 167,536 |
| 19 Mar 2024 | 81.61 | 82.38 | 81.24 | 82.08 | 82.08 | 155,211 |
| 18 Mar 2024 | 80.10 | 81.89 | 80.10 | 81.61 | 81.61 | 144,901 |
| 15 Mar 2024 | 79.87 | 80.36 | 79.51 | 80.14 | 80.14 | 119,722 |
| 14 Mar 2024 | 78.74 | 80.41 | 78.68 | 80.19 | 80.19 | 146,893 |
| 13 Mar 2024 | 77.34 | 78.99 | 76.98 | 78.84 | 78.84 | 128,415 |
| 12 Mar 2024 | 77.34 | 77.90 | 76.67 | 76.90 | 76.90 | 127,270 |
| 11 Mar 2024 | 76.93 | 77.59 | 76.07 | 77.14 | 77.14 | 117,769 |
| 08 Mar 2024 | 78.15 | 78.66 | 76.61 | 77.03 | 77.03 | 122,367 |
| 07 Mar 2024 | 77.79 | 78.30 | 76.94 | 77.78 | 77.78 | 158,559 |
| 06 Mar 2024 | 76.83 | 78.90 | 76.64 | 77.78 | 77.78 | 157,327 |
| 05 Mar 2024 | 77.51 | 77.95 | 76.55 | 76.82 | 76.82 | 158,508 |
| 04 Mar 2024 | 78.42 | 78.75 | 77.31 | 77.61 | 77.61 | 109,588 |
| 01 Mar 2024 | 76.86 | 79.02 | 76.69 | 78.33 | 78.33 | 130,586 |
| 29 Feb 2024 | 76.90 | 77.67 | 76.58 | 76.81 | 76.81 | 99,258 |
| 28 Feb 2024 | 77.26 | 78.13 | 76.62 | 77.21 | 77.21 | 121,930 |
| 27 Feb 2024 | 76.62 | 77.72 | 76.18 | 77.64 | 77.64 | 84,226 |
| 26 Feb 2024 | 75.61 | 77.04 | 75.10 | 76.59 | 76.59 | 83,860 |
| 23 Feb 2024 | 77.14 | 77.17 | 75.42 | 75.62 | 75.62 | 95,478 |
| 22 Feb 2024 | 76.94 | 77.55 | 76.09 | 77.34 | 77.34 | 121,040 |
| 21 Feb 2024 | 76.30 | 76.91 | 75.57 | 76.78 | 76.78 | 98,888 |
| 20 Feb 2024 | 77.28 | 77.57 | 76.01 | 76.20 | 76.20 | 105,695 |
| 16 Feb 2024 | 76.85 | 77.52 | 75.95 | 77.48 | 77.48 | 118,065 |
| 15 Feb 2024 | 75.67 | 77.34 | 75.04 | 76.81 | 76.81 | 92,398 |
| 14 Feb 2024 | 76.67 | 77.72 | 75.56 | 75.79 | 75.79 | 97,309 |
| 13 Feb 2024 | 76.51 | 77.33 | 76.29 | 76.87 | 76.87 | 87,558 |
| 12 Feb 2024 | 76.13 | 76.55 | 75.18 | 76.39 | 76.39 | 61,312 |
| 09 Feb 2024 | 75.72 | 76.62 | 75.46 | 76.35 | 76.35 | 66,314 |
| 08 Feb 2024 | 73.97 | 75.98 | 73.57 | 75.78 | 75.78 | 119,741 |
| 07 Feb 2024 | 73.28 | 74.07 | 73.16 | 73.77 | 73.77 | 44,599 |
| 06 Feb 2024 | 72.73 | 73.76 | 72.44 | 73.23 | 73.23 | 61,018 |
| 05 Feb 2024 | 72.65 | 73.17 | 71.47 | 72.79 | 72.79 | 88,131 |
| 02 Feb 2024 | 73.67 | 74.20 | 71.75 | 72.18 | 72.18 | 97,570 |
| 01 Feb 2024 | 75.44 | 76.30 | 73.45 | 73.54 | 73.54 | 126,585 |
| 31 Jan 2024 | 77.19 | 77.40 | 75.04 | 75.35 | 75.35 | 54,818 |
| 30 Jan 2024 | 76.47 | 77.45 | 75.44 | 77.22 | 77.22 | 56,915 |
| 29 Jan 2024 | 78.14 | 78.41 | 75.96 | 76.33 | 76.33 | 56,993 |
| 26 Jan 2024 | 76.46 | 77.58 | 75.50 | 77.39 | 77.39 | 76,758 |
| 25 Jan 2024 | 74.85 | 76.83 | 74.72 | 76.72 | 76.72 | 67,277 |
| 24 Jan 2024 | 74.09 | 75.33 | 73.56 | 74.64 | 74.64 | 52,392 |
| 23 Jan 2024 | 74.27 | 74.71 | 73.09 | 73.98 | 73.98 | 52,294 |
| 22 Jan 2024 | 73.10 | 74.85 | 72.31 | 74.35 | 74.35 | 66,056 |
| 19 Jan 2024 | 73.33 | 74.03 | 72.60 | 72.80 | 72.80 | 55,438 |
| 18 Jan 2024 | 72.40 | 73.69 | 71.81 | 73.50 | 73.50 | 66,606 |
| 17 Jan 2024 | 72.04 | 72.58 | 70.69 | 72.28 | 72.28 | 69,205 |
| 16 Jan 2024 | 72.78 | 73.64 | 71.57 | 72.50 | 72.50 | 65,048 |
| 12 Jan 2024 | 72.92 | 75.02 | 72.56 | 72.87 | 72.87 | 61,198 |
| 11 Jan 2024 | 71.49 | 73.59 | 71.36 | 72.14 | 72.14 | 65,643 |
| 10 Jan 2024 | 72.07 | 73.25 | 71.19 | 71.49 | 71.49 | 69,034 |
| 09 Jan 2024 | 71.20 | 72.81 | 70.77 | 72.18 | 72.18 | 45,376 |
| 08 Jan 2024 | 73.21 | 73.71 | 70.31 | 71.02 | 71.02 | 60,754 |
| 05 Jan 2024 | 72.35 | 74.05 | 72.27 | 73.66 | 73.66 | 66,547 |
| 04 Jan 2024 | 73.27 | 74.09 | 71.40 | 72.43 | 72.43 | 64,605 |
| 03 Jan 2024 | 71.11 | 73.44 | 70.11 | 73.09 | 73.09 | 72,525 |
| 02 Jan 2024 | 72.22 | 73.95 | 70.79 | 71.04 | 71.04 | 54,557 |
| 29 Dec 2023 | 72.65 | 72.99 | 71.76 | 72.12 | 72.12 | 26,036 |
| 28 Dec 2023 | 74.27 | 74.85 | 72.25 | 72.29 | 72.29 | 36,351 |
| 27 Dec 2023 | 75.41 | 75.78 | 74.24 | 74.57 | 74.57 | 32,713 |
| 26 Dec 2023 | 73.81 | 76.21 | 73.40 | 75.65 | 75.65 | 39,498 |
| 22 Dec 2023 | 74.14 | 75.06 | 73.63 | 73.80 | 73.80 | 37,866 |
| 21 Dec 2023 | 74.21 | 74.95 | 73.04 | 74.20 | 74.20 | 40,442 |
| 20 Dec 2023 | 74.74 | 75.75 | 74.27 | 74.74 | 74.74 | 44,862 |
| 19 Dec 2023 | 73.72 | 75.15 | 73.07 | 74.69 | 74.69 | 36,904 |
| 18 Dec 2023 | 73.01 | 75.27 | 71.97 | 73.67 | 73.67 | 42,452 |
| 15 Dec 2023 | 72.80 | 73.32 | 71.55 | 72.65 | 72.65 | 40,797 |
| 14 Dec 2023 | 70.96 | 73.35 | 70.75 | 72.77 | 72.77 | 52,292 |
| 13 Dec 2023 | 69.77 | 71.00 | 69.08 | 70.65 | 70.65 | 46,301 |
| 12 Dec 2023 | 72.16 | 72.74 | 69.43 | 69.66 | 69.66 | 65,096 |
| 11 Dec 2023 | 71.60 | 72.41 | 71.10 | 72.09 | 72.09 | 32,121 |
| 08 Dec 2023 | 70.62 | 72.14 | 70.39 | 71.75 | 71.75 | 35,337 |
| 07 Dec 2023 | 70.43 | 71.25 | 69.83 | 70.20 | 70.20 | 39,070 |
| 06 Dec 2023 | 72.61 | 73.10 | 70.11 | 70.34 | 70.34 | 68,513 |
| 05 Dec 2023 | 73.86 | 74.65 | 72.55 | 72.84 | 72.84 | 61,014 |
| 04 Dec 2023 | 74.36 | 75.04 | 73.13 | 73.76 | 73.76 | 73,564 |
| 01 Dec 2023 | 75.19 | 76.26 | 73.93 | 74.04 | 74.04 | 59,116 |
| 30 Nov 2023 | 77.17 | 78.80 | 74.66 | 75.47 | 75.47 | 115,021 |
| *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.