Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,450.48 +1,255.27 (+1.87%) CMC Crypto 200
1,383.42 +52.82 (+3.97%)
Crude Oil Jun 27 (CLM27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 04:07PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 66.70 | 66.74 | 66.10 | 66.69 | 66.69 | 144 |
| 25 Jul 2024 | 66.37 | 67.03 | 66.20 | 67.03 | 67.03 | 144 |
| 24 Jul 2024 | 66.72 | 66.76 | 66.64 | 66.76 | 66.76 | 179 |
| 23 Jul 2024 | 66.60 | 66.60 | 66.29 | 66.29 | 66.29 | 26 |
| 22 Jul 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 18 |
| 19 Jul 2024 | 67.49 | 67.49 | 66.89 | 66.92 | 66.92 | 198 |
| 18 Jul 2024 | 68.18 | 68.18 | 68.13 | 68.13 | 68.13 | 374 |
| 17 Jul 2024 | 68.05 | 68.14 | 68.05 | 68.14 | 68.14 | 44 |
| 16 Jul 2024 | 67.88 | 67.88 | 67.83 | 67.83 | 67.83 | 28 |
| 15 Jul 2024 | 68.30 | 68.30 | 68.27 | 68.27 | 68.27 | 2 |
| 12 Jul 2024 | 68.52 | 68.58 | 68.49 | 68.49 | 68.49 | 198 |
| 11 Jul 2024 | 68.67 | 68.67 | 68.27 | 68.46 | 68.46 | 137 |
| 10 Jul 2024 | 68.42 | 68.70 | 68.42 | 68.59 | 68.59 | 40 |
| 09 Jul 2024 | 69.03 | 69.03 | 68.53 | 68.53 | 68.53 | 54 |
| 08 Jul 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 13 |
| 05 Jul 2024 | 69.20 | 69.45 | 69.20 | 69.21 | 69.21 | 9 |
| 03 Jul 2024 | 69.13 | 69.60 | 69.05 | 69.60 | 69.60 | 31 |
| 02 Jul 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 160 |
| 01 Jul 2024 | 68.65 | 69.15 | 68.65 | 69.15 | 69.15 | 109 |
| 28 Jun 2024 | 68.75 | 68.75 | 68.25 | 68.26 | 68.26 | 613 |
| 27 Jun 2024 | 68.80 | 68.80 | 68.30 | 68.46 | 68.46 | 59 |
| 26 Jun 2024 | 68.72 | 68.72 | 68.40 | 68.60 | 68.60 | 85 |
| 25 Jun 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 141 |
| 24 Jun 2024 | 68.30 | 68.50 | 68.30 | 68.50 | 68.50 | 256 |
| 21 Jun 2024 | 68.33 | 68.33 | 68.00 | 68.00 | 68.00 | 290 |
| 20 Jun 2024 | 68.52 | 68.52 | 68.33 | 68.33 | 68.33 | 307 |
| 18 Jun 2024 | 67.65 | 68.13 | 67.65 | 68.13 | 68.13 | 426 |
| 17 Jun 2024 | 67.22 | 67.25 | 67.11 | 67.25 | 67.25 | 179 |
| 14 Jun 2024 | 67.75 | 68.05 | 67.43 | 67.43 | 67.43 | 40 |
| 13 Jun 2024 | 67.71 | 67.73 | 67.71 | 67.73 | 67.73 | 14 |
| 12 Jun 2024 | 67.97 | 68.12 | 67.57 | 67.70 | 67.70 | 84 |
| 11 Jun 2024 | 67.29 | 67.63 | 67.29 | 67.60 | 67.60 | 67 |
| 10 Jun 2024 | 67.00 | 67.15 | 67.00 | 67.15 | 67.15 | 213 |
| 07 Jun 2024 | 66.29 | 66.29 | 66.22 | 66.28 | 66.28 | 78 |
| 06 Jun 2024 | 65.72 | 65.72 | 65.67 | 65.67 | 65.67 | 731 |
| 05 Jun 2024 | 65.33 | 65.33 | 65.10 | 65.10 | 65.10 | 292 |
| 04 Jun 2024 | 65.52 | 65.55 | 65.08 | 65.08 | 65.08 | 214 |
| 03 Jun 2024 | 67.87 | 67.87 | 66.36 | 66.36 | 66.36 | 257 |
| 31 May 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 433 |
| 30 May 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 211 |
| 29 May 2024 | 67.58 | 67.62 | 67.58 | 67.62 | 67.62 | 227 |
| 28 May 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 406 |
| 24 May 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 73 |
| 23 May 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 173 |
| 22 May 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 176 |
| 21 May 2024 | 67.85 | 67.85 | 67.75 | 67.85 | 67.85 | 712 |
| 20 May 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 17 May 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 10 |
| 16 May 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 106 |
| 15 May 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 4 |
| 14 May 2024 | 66.25 | 66.80 | 66.25 | 66.80 | 66.80 | 18 |
| 13 May 2024 | 66.35 | 66.96 | 66.35 | 66.73 | 66.73 | 17 |
| 10 May 2024 | 67.00 | 67.00 | 66.52 | 66.52 | 66.52 | 65 |
| 09 May 2024 | 66.94 | 66.94 | 66.90 | 66.90 | 66.90 | 138 |
| 08 May 2024 | 66.25 | 67.00 | 66.25 | 66.73 | 66.73 | 15 |
| 07 May 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 23 |
| 06 May 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 70 |
| 03 May 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 947 |
| 02 May 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1,423 |
| 01 May 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 217 |
| 30 Apr 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 10 |
| 29 Apr 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 1 |
| 26 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 167 |
| 25 Apr 2024 | 68.28 | 68.28 | 68.25 | 68.28 | 68.28 | 319 |
| 24 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 23 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 4 |
| 22 Apr 2024 | 67.80 | 67.80 | 67.46 | 67.46 | 67.46 | 34 |
| 19 Apr 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 335 |
| 18 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 193 |
| 17 Apr 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 333 |
| 16 Apr 2024 | 68.55 | 68.81 | 68.55 | 68.81 | 68.81 | 495 |
| 15 Apr 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 2,049 |
| 12 Apr 2024 | 68.35 | 68.60 | 68.15 | 68.15 | 68.15 | 428 |
| 11 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 10 Apr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 19 |
| 09 Apr 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 3 |
| 08 Apr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 05 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 88 |
| 04 Apr 2024 | 67.77 | 67.95 | 67.77 | 67.95 | 67.95 | 9 |
| 03 Apr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 7 |
| 02 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 9 |
| 01 Apr 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 170 |
| 28 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 27 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 26 Mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 25 Mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 22 Mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 104 |
| 21 Mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 20 Mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 53 |
| 19 Mar 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 1 |
| 18 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 15 Mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 14 Mar 2024 | 66.28 | 66.56 | 66.26 | 66.56 | 66.56 | 536 |
| 13 Mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 12 Mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 8 |
| 11 Mar 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 4 |
| 08 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 10 |
| 07 Mar 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 06 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 53 |
| 05 Mar 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 10 |
| *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.