Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,049.20 +38.60 (+0.77%) Dow
38,382.05 +142.07 (+0.37%) Nasdaq
15,616.85 +165.54 (+1.07%) Bitcoin USD
66,763.71 +567.50 (+0.86%) CMC Crypto 200
1,427.70 +12.94 (+0.92%)
Crude Oil Aug 24 (CLQ24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 80.74 | 81.49 | 79.57 | 80.52 | 80.52 | 37,208 |
| 22 Apr 2024 | 80.49 | 80.80 | 79.42 | 80.49 | 80.49 | 92,739 |
| 19 Apr 2024 | 80.74 | 84.00 | 79.96 | 80.88 | 80.88 | 92,739 |
| 18 Apr 2024 | 81.23 | 81.54 | 80.14 | 80.87 | 80.87 | 66,281 |
| 17 Apr 2024 | 83.52 | 83.55 | 80.91 | 81.00 | 81.00 | 73,481 |
| 16 Apr 2024 | 83.74 | 84.09 | 82.95 | 83.51 | 83.51 | 46,066 |
| 15 Apr 2024 | 83.67 | 84.03 | 82.21 | 83.47 | 83.47 | 44,245 |
| 12 Apr 2024 | 83.50 | 85.27 | 83.27 | 83.65 | 83.65 | 47,508 |
| 11 Apr 2024 | 83.87 | 84.19 | 82.84 | 83.02 | 83.02 | 47,857 |
| 10 Apr 2024 | 82.98 | 83.93 | 82.42 | 83.77 | 83.77 | 57,486 |
| 09 Apr 2024 | 83.85 | 84.21 | 82.70 | 82.87 | 82.87 | 48,916 |
| 08 Apr 2024 | 83.85 | 84.31 | 82.28 | 83.71 | 83.71 | 34,551 |
| 05 Apr 2024 | 84.22 | 84.94 | 83.88 | 84.24 | 84.24 | 38,983 |
| 04 Apr 2024 | 83.01 | 84.56 | 82.43 | 84.03 | 84.03 | 45,350 |
| 03 Apr 2024 | 82.58 | 83.38 | 82.24 | 82.88 | 82.88 | 42,960 |
| 02 Apr 2024 | 81.39 | 82.68 | 81.30 | 82.34 | 82.34 | 62,665 |
| 01 Apr 2024 | 80.81 | 81.63 | 80.32 | 81.12 | 81.12 | 60,445 |
| 28 Mar 2024 | 79.83 | 80.92 | 79.63 | 80.89 | 80.89 | 46,624 |
| 27 Mar 2024 | 79.41 | 79.83 | 78.81 | 79.52 | 79.52 | 22,130 |
| 26 Mar 2024 | 80.19 | 80.40 | 79.37 | 79.73 | 79.73 | 33,639 |
| 25 Mar 2024 | 79.07 | 80.43 | 78.93 | 80.06 | 80.06 | 28,226 |
| 22 Mar 2024 | 79.24 | 79.63 | 78.80 | 78.95 | 78.95 | 25,421 |
| 21 Mar 2024 | 79.72 | 80.03 | 78.79 | 79.45 | 79.45 | 30,382 |
| 20 Mar 2024 | 80.48 | 80.60 | 79.13 | 79.51 | 79.51 | 33,001 |
| 19 Mar 2024 | 80.18 | 80.84 | 79.94 | 80.61 | 80.61 | 30,816 |
| 18 Mar 2024 | 79.10 | 80.44 | 78.97 | 80.23 | 80.23 | 32,241 |
| 15 Mar 2024 | 78.53 | 79.07 | 78.34 | 78.98 | 78.98 | 19,420 |
| 14 Mar 2024 | 77.53 | 79.01 | 77.52 | 78.88 | 78.88 | 35,908 |
| 13 Mar 2024 | 76.24 | 77.80 | 76.02 | 77.70 | 77.70 | 21,690 |
| 12 Mar 2024 | 76.37 | 76.78 | 75.68 | 75.93 | 75.93 | 24,680 |
| 11 Mar 2024 | 75.69 | 76.48 | 75.11 | 76.15 | 76.15 | 30,163 |
| 08 Mar 2024 | 76.72 | 77.31 | 75.50 | 75.92 | 75.92 | 21,521 |
| 07 Mar 2024 | 76.38 | 76.96 | 75.75 | 76.56 | 76.56 | 30,145 |
| 06 Mar 2024 | 75.58 | 77.33 | 75.44 | 76.47 | 76.47 | 33,335 |
| 05 Mar 2024 | 76.47 | 76.49 | 75.39 | 75.61 | 75.61 | 28,855 |
| 04 Mar 2024 | 76.82 | 77.19 | 76.03 | 76.38 | 76.38 | 22,091 |
| 01 Mar 2024 | 75.60 | 77.40 | 75.48 | 76.84 | 76.84 | 21,310 |
| 29 Feb 2024 | 75.56 | 76.26 | 75.34 | 75.53 | 75.53 | 15,642 |
| 28 Feb 2024 | 75.90 | 76.74 | 75.43 | 75.90 | 75.90 | 16,232 |
| 27 Feb 2024 | 75.51 | 76.41 | 75.09 | 76.32 | 76.32 | 17,462 |
| 26 Feb 2024 | 74.60 | 75.92 | 74.15 | 75.46 | 75.46 | 19,498 |
| 23 Feb 2024 | 75.89 | 75.97 | 74.43 | 74.59 | 74.59 | 13,747 |
| 22 Feb 2024 | 75.75 | 76.25 | 74.93 | 76.12 | 76.12 | 26,169 |
| 21 Feb 2024 | 75.41 | 75.82 | 74.73 | 75.63 | 75.63 | 22,293 |
| 20 Feb 2024 | 75.96 | 76.46 | 75.05 | 75.20 | 75.20 | 16,104 |
| 16 Feb 2024 | 75.78 | 76.37 | 75.00 | 76.35 | 76.35 | 17,467 |
| 15 Feb 2024 | 74.83 | 76.32 | 74.28 | 75.81 | 75.81 | 15,017 |
| 14 Feb 2024 | 75.73 | 76.76 | 74.75 | 74.96 | 74.96 | 15,921 |
| 13 Feb 2024 | 75.62 | 76.34 | 75.49 | 75.94 | 75.94 | 15,698 |
| 12 Feb 2024 | 75.12 | 75.78 | 74.55 | 75.62 | 75.62 | 10,426 |
| 09 Feb 2024 | 74.89 | 75.75 | 74.69 | 75.59 | 75.59 | 10,290 |
| 08 Feb 2024 | 73.34 | 75.16 | 73.04 | 75.02 | 75.02 | 14,813 |
| 07 Feb 2024 | 72.89 | 73.45 | 72.60 | 73.20 | 73.20 | 10,358 |
| 06 Feb 2024 | 72.25 | 73.11 | 71.99 | 72.68 | 72.68 | 10,093 |
| 05 Feb 2024 | 72.30 | 72.61 | 71.05 | 72.30 | 72.30 | 15,454 |
| 02 Feb 2024 | 73.36 | 73.50 | 71.25 | 71.66 | 71.66 | 8,514 |
| 01 Feb 2024 | 74.62 | 75.47 | 72.85 | 72.91 | 72.91 | 10,375 |
| 31 Jan 2024 | 76.31 | 76.58 | 74.37 | 74.64 | 74.64 | 7,583 |
| 30 Jan 2024 | 75.78 | 76.60 | 74.74 | 76.41 | 76.41 | 8,922 |
| 29 Jan 2024 | 77.39 | 77.39 | 75.21 | 75.56 | 75.56 | 9,000 |
| 26 Jan 2024 | 75.62 | 76.68 | 74.78 | 76.52 | 76.52 | 10,149 |
| 25 Jan 2024 | 74.21 | 75.97 | 74.17 | 75.88 | 75.88 | 8,893 |
| 24 Jan 2024 | 73.32 | 74.62 | 73.00 | 73.98 | 73.98 | 6,170 |
| 23 Jan 2024 | 73.45 | 74.05 | 72.60 | 73.40 | 73.40 | 7,937 |
| 22 Jan 2024 | 72.17 | 74.13 | 71.92 | 73.76 | 73.76 | 9,188 |
| 19 Jan 2024 | 72.79 | 73.35 | 72.05 | 72.21 | 72.21 | 8,472 |
| 18 Jan 2024 | 72.12 | 73.04 | 71.35 | 72.90 | 72.90 | 8,761 |
| 17 Jan 2024 | 71.60 | 72.09 | 70.30 | 71.80 | 71.80 | 10,310 |
| 16 Jan 2024 | 72.05 | 73.12 | 71.26 | 72.05 | 72.05 | 10,056 |
| 12 Jan 2024 | 72.72 | 74.43 | 72.21 | 72.44 | 72.44 | 11,904 |
| 11 Jan 2024 | 71.03 | 73.07 | 71.03 | 71.72 | 71.72 | 7,039 |
| 10 Jan 2024 | 71.63 | 72.71 | 70.83 | 71.12 | 71.12 | 13,498 |
| 09 Jan 2024 | 70.60 | 72.29 | 70.45 | 71.68 | 71.68 | 7,380 |
| 08 Jan 2024 | 72.86 | 73.08 | 69.91 | 70.62 | 70.62 | 8,333 |
| 05 Jan 2024 | 71.88 | 73.46 | 71.78 | 73.08 | 73.08 | 9,153 |
| 04 Jan 2024 | 72.91 | 73.54 | 71.01 | 71.97 | 71.97 | 15,036 |
| 03 Jan 2024 | 70.73 | 72.94 | 69.89 | 72.66 | 72.66 | 14,638 |
| 02 Jan 2024 | 72.46 | 73.43 | 70.48 | 70.70 | 70.70 | 8,184 |
| 29 Dec 2023 | 71.80 | 72.53 | 71.36 | 71.69 | 71.69 | 3,457 |
| 28 Dec 2023 | 74.16 | 74.42 | 71.87 | 71.89 | 71.89 | 4,631 |
| 27 Dec 2023 | 74.73 | 75.18 | 73.76 | 74.10 | 74.10 | 10,049 |
| 26 Dec 2023 | 73.55 | 75.56 | 73.06 | 75.02 | 75.02 | 6,479 |
| 22 Dec 2023 | 74.09 | 74.58 | 73.19 | 73.32 | 73.32 | 12,594 |
| 21 Dec 2023 | 73.86 | 74.61 | 72.89 | 73.83 | 73.83 | 5,921 |
| 20 Dec 2023 | 74.53 | 75.38 | 74.01 | 74.42 | 74.42 | 4,918 |
| 19 Dec 2023 | 73.56 | 74.94 | 72.96 | 74.48 | 74.48 | 6,553 |
| 18 Dec 2023 | 72.94 | 75.03 | 71.90 | 73.53 | 73.53 | 3,750 |
| 15 Dec 2023 | 72.81 | 73.17 | 71.79 | 72.55 | 72.55 | 13,453 |
| 14 Dec 2023 | 71.04 | 73.12 | 70.98 | 72.67 | 72.67 | 7,868 |
| 13 Dec 2023 | 69.63 | 70.95 | 69.22 | 70.68 | 70.68 | 10,513 |
| 12 Dec 2023 | 71.96 | 72.55 | 69.50 | 69.66 | 69.66 | 6,043 |
| 11 Dec 2023 | 71.76 | 72.14 | 71.00 | 71.92 | 71.92 | 3,115 |
| 08 Dec 2023 | 70.90 | 71.69 | 70.89 | 71.49 | 71.49 | 4,443 |
| 07 Dec 2023 | 70.31 | 70.90 | 69.74 | 70.03 | 70.03 | 5,066 |
| 06 Dec 2023 | 72.48 | 72.65 | 70.00 | 70.18 | 70.18 | 9,329 |
| 05 Dec 2023 | 73.57 | 74.24 | 72.35 | 72.54 | 72.54 | 5,884 |
| 04 Dec 2023 | 74.08 | 74.30 | 72.82 | 73.49 | 73.49 | 13,164 |
| 01 Dec 2023 | 74.84 | 75.67 | 73.49 | 73.55 | 73.55 | 18,779 |
| 30 Nov 2023 | 76.94 | 77.76 | 74.21 | 74.87 | 74.87 | 20,430 |
| 29 Nov 2023 | 75.51 | 76.80 | 75.12 | 76.76 | 76.76 | 5,048 |
| *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.