Singapore markets closed
Straits Times Index
2,497.71-3.07(-0.12%)Nikkei
23,360.30+40.93(+0.18%)Hang Seng
24,455.41+114.56(+0.47%)
Crude Oil Jun 25 (CLM25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
42.50-4.12 (-8.84%)
As of 5:47AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sep 2020 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 16 Sep 2020 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 15 Sep 2020 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 14 Sep 2020 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 13 Sep 2020 | - | - | - | - | - | - |
| 11 Sep 2020 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 10 Sep 2020 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 09 Sep 2020 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 08 Sep 2020 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 06 Sep 2020 | - | - | - | - | - | - |
| 04 Sep 2020 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 03 Sep 2020 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 02 Sep 2020 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 01 Sep 2020 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 31 Aug 2020 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 30 Aug 2020 | - | - | - | - | - | - |
| 28 Aug 2020 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 27 Aug 2020 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 26 Aug 2020 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 25 Aug 2020 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 24 Aug 2020 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 23 Aug 2020 | - | - | - | - | - | - |
| 21 Aug 2020 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 20 Aug 2020 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 19 Aug 2020 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 18 Aug 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 17 Aug 2020 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 16 Aug 2020 | - | - | - | - | - | - |
| 14 Aug 2020 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 13 Aug 2020 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 12 Aug 2020 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 11 Aug 2020 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 10 Aug 2020 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 09 Aug 2020 | - | - | - | - | - | - |
| 07 Aug 2020 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 06 Aug 2020 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 05 Aug 2020 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 04 Aug 2020 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 03 Aug 2020 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 02 Aug 2020 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 31 Jul 2020 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 30 Jul 2020 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 29 Jul 2020 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 28 Jul 2020 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 27 Jul 2020 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 26 Jul 2020 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 24 Jul 2020 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 23 Jul 2020 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 22 Jul 2020 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 21 Jul 2020 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 20 Jul 2020 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 19 Jul 2020 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 17 Jul 2020 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 16 Jul 2020 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 15 Jul 2020 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 14 Jul 2020 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 1 |
| 13 Jul 2020 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 12 Jul 2020 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 10 Jul 2020 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 09 Jul 2020 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 08 Jul 2020 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 07 Jul 2020 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 06 Jul 2020 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 05 Jul 2020 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 02 Jul 2020 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 01 Jul 2020 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 30 Jun 2020 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 29 Jun 2020 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 28 Jun 2020 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 26 Jun 2020 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 25 Jun 2020 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 24 Jun 2020 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 23 Jun 2020 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 22 Jun 2020 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 21 Jun 2020 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 19 Jun 2020 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 18 Jun 2020 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 17 Jun 2020 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 16 Jun 2020 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 15 Jun 2020 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 14 Jun 2020 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 12 Jun 2020 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 11 Jun 2020 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 10 Jun 2020 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 09 Jun 2020 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 08 Jun 2020 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 07 Jun 2020 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 05 Jun 2020 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 04 Jun 2020 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 03 Jun 2020 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 02 Jun 2020 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 01 Jun 2020 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 31 May 2020 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 29 May 2020 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 28 May 2020 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 27 May 2020 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 26 May 2020 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 24 May 2020 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 22 May 2020 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 21 May 2020 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
