Singapore Markets closed
Straits Times Index
2,949.04-24.50(-0.82%)Nikkei
28,966.01-1,202.26(-3.99%)Hang Seng
28,980.21-1,093.96(-3.64%)
Crude Oil Jun 25 (CLM25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
49.80-0.93 (-1.83%)
As of 11:59AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 25 Feb 2021 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 24 Feb 2021 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 23 Feb 2021 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 22 Feb 2021 | 49.80 | 49.88 | 49.80 | 49.88 | 49.88 | 4 |
| 21 Feb 2021 | - | - | - | - | - | - |
| 19 Feb 2021 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 18 Feb 2021 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 17 Feb 2021 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 16 Feb 2021 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 14 Feb 2021 | - | - | - | - | - | - |
| 12 Feb 2021 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 11 Feb 2021 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 10 Feb 2021 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 09 Feb 2021 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 08 Feb 2021 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 07 Feb 2021 | - | - | - | - | - | - |
| 05 Feb 2021 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 04 Feb 2021 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 03 Feb 2021 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 02 Feb 2021 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 01 Feb 2021 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 31 Jan 2021 | - | - | - | - | - | - |
| 29 Jan 2021 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 28 Jan 2021 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 27 Jan 2021 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 26 Jan 2021 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 25 Jan 2021 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 24 Jan 2021 | - | - | - | - | - | - |
| 22 Jan 2021 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 21 Jan 2021 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 20 Jan 2021 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 19 Jan 2021 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 17 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 14 Jan 2021 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 13 Jan 2021 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 12 Jan 2021 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 11 Jan 2021 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 10 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 07 Jan 2021 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 06 Jan 2021 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 05 Jan 2021 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 04 Jan 2021 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 03 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 30 Dec 2020 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 29 Dec 2020 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 28 Dec 2020 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 27 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 22 Dec 2020 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 21 Dec 2020 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 20 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 17 Dec 2020 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 16 Dec 2020 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 15 Dec 2020 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 2 |
| 14 Dec 2020 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 13 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 10 Dec 2020 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 09 Dec 2020 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 08 Dec 2020 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 07 Dec 2020 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 06 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 03 Dec 2020 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 02 Dec 2020 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 10 |
| 01 Dec 2020 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 30 Nov 2020 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 29 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 24 Nov 2020 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 23 Nov 2020 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 22 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 19 Nov 2020 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 18 Nov 2020 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 17 Nov 2020 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 16 Nov 2020 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 15 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 12 Nov 2020 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 11 Nov 2020 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 10 Nov 2020 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 09 Nov 2020 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 08 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 05 Nov 2020 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 04 Nov 2020 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 03 Nov 2020 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 02 Nov 2020 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 31 Oct 2020 | - | - | - | - | - | - |
| 29 Oct 2020 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 28 Oct 2020 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 27 Oct 2020 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
