Singapore markets open in 7 hours 3 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.27 +35.93 (+0.79%) Dow
36,131.95 +77.52 (+0.22%) Nasdaq
14,340.54 +193.83 (+1.37%) Bitcoin USD
43,403.83 -533.02 (-1.21%) CMC Crypto 200
893.89 +1.17 (+0.13%)
Crude Oil Jun 27 (CLM27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 08:16AM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 2 |
| 05 Dec 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2 |
| 04 Dec 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 8 |
| 01 Dec 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2 |
| 30 Nov 2023 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 29 Nov 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 40 |
| 28 Nov 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 3 |
| 27 Nov 2023 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 104 |
| 24 Nov 2023 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 14 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 10 |
| 21 Nov 2023 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 20 Nov 2023 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 11 |
| 17 Nov 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 16 Nov 2023 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 15 Nov 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 14 Nov 2023 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 13 Nov 2023 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 10 Nov 2023 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 09 Nov 2023 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 150 |
| 08 Nov 2023 | 65.99 | 65.99 | 65.03 | 65.03 | 65.03 | 26 |
| 07 Nov 2023 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 7 |
| 06 Nov 2023 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 44 |
| 02 Nov 2023 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 01 Nov 2023 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 31 Oct 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 2 |
| 30 Oct 2023 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 29 Oct 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 26 Oct 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 25 Oct 2023 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 24 Oct 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 6 |
| 23 Oct 2023 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 22 Oct 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 19 Oct 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 1 |
| 18 Oct 2023 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 17 Oct 2023 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 60 |
| 16 Oct 2023 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 47 |
| 15 Oct 2023 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 12 Oct 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 11 Oct 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 20 |
| 10 Oct 2023 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 600 |
| 09 Oct 2023 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 7 |
| 08 Oct 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 05 Oct 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 04 Oct 2023 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 03 Oct 2023 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 35 |
| 02 Oct 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 01 Oct 2023 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 22 |
| 28 Sept 2023 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 33 |
| 27 Sept 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 14 |
| 26 Sept 2023 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
| 25 Sept 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 24 Sept 2023 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 21 Sept 2023 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 20 Sept 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 12 |
| 19 Sept 2023 | 68.29 | 68.33 | 68.27 | 68.33 | 68.33 | 267 |
| 18 Sept 2023 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 20 |
| 17 Sept 2023 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 20 |
| 14 Sept 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 13 Sept 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 12 Sept 2023 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 11 Sept 2023 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 10 Sept 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 2 |
| 07 Sept 2023 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 50 |
| 06 Sept 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 05 Sept 2023 | 67.50 | 67.50 | 67.38 | 67.50 | 67.50 | 144 |
| 04 Sept 2023 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 2 |
| 31 Aug 2023 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 30 Aug 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 29 Aug 2023 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 28 Aug 2023 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 10 |
| 27 Aug 2023 | 66.03 | 66.03 | 65.62 | 65.62 | 65.62 | 36 |
| 24 Aug 2023 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 23 Aug 2023 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 22 Aug 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 21 Aug 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 20 |
| 20 Aug 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 17 Aug 2023 | 66.05 | 66.45 | 66.05 | 66.45 | 66.45 | 160 |
| 16 Aug 2023 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 15 Aug 2023 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 14 Aug 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 13 Aug 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 10 Aug 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 09 Aug 2023 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 08 Aug 2023 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 07 Aug 2023 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 18 |
| 06 Aug 2023 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 03 Aug 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 3 |
| 02 Aug 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 01 Aug 2023 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 31 Jul 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 30 Jul 2023 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 27 Jul 2023 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 26 Jul 2023 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 25 Jul 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 24 Jul 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 23 Jul 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 20 Jul 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 19 Jul 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 18 Jul 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.