Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,959.78 -988.02 (-1.52%) CMC Crypto 200
1,331.08 -65.46 (-4.69%)
Crude Oil Jun 29 (CLM29.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 24 Apr 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 23 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 22 Apr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 19 Apr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 18 Apr 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 17 Apr 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 16 Apr 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 15 Apr 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 12 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 11 Apr 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 10 Apr 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 09 Apr 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 08 Apr 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 05 Apr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 04 Apr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 03 Apr 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 02 Apr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 01 Apr 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 28 Mar 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 27 Mar 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 26 Mar 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 25 Mar 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 22 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 21 Mar 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 20 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 19 Mar 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 18 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 15 Mar 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 14 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 13 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 12 Mar 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 11 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 08 Mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 07 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 06 Mar 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 05 Mar 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 04 Mar 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 01 Mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 29 Feb 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 28 Feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 27 Feb 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 26 Feb 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 23 Feb 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 22 Feb 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 21 Feb 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 20 Feb 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 16 Feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 15 Feb 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 14 Feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 13 Feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 12 Feb 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 09 Feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 08 Feb 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 07 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 06 Feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 05 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 02 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 01 Feb 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 31 Jan 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 30 Jan 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 29 Jan 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 26 Jan 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 25 Jan 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 24 Jan 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 23 Jan 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 22 Jan 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 19 Jan 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 18 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 17 Jan 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 16 Jan 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 12 Jan 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 11 Jan 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 10 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 09 Jan 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 08 Jan 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 05 Jan 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 04 Jan 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 03 Jan 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 02 Jan 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 29 Dec 2023 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 28 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 27 Dec 2023 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 26 Dec 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 22 Dec 2023 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 21 Dec 2023 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 20 Dec 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 19 Dec 2023 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 18 Dec 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 15 Dec 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 14 Dec 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 13 Dec 2023 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 12 Dec 2023 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 11 Dec 2023 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 08 Dec 2023 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 07 Dec 2023 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 06 Dec 2023 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 05 Dec 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 04 Dec 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 01 Dec 2023 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| *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.