Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,416.99 +278.41 (+0.42%) CMC Crypto 200
1,434.89 +10.79 (+0.76%)
Crude Oil Sep 25 (CLU25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 73.40 | 73.40 | 72.90 | 73.40 | 73.40 | 20 |
| 22 Apr 2024 | 73.28 | 73.28 | 73.07 | 73.13 | 73.13 | 1,351 |
| 19 Apr 2024 | 73.50 | 73.54 | 73.36 | 73.36 | 73.36 | 1,685 |
| 18 Apr 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 1,646 |
| 17 Apr 2024 | 75.08 | 75.08 | 73.80 | 73.80 | 73.80 | 1,521 |
| 16 Apr 2024 | 75.10 | 75.30 | 75.10 | 75.30 | 75.30 | 1,612 |
| 15 Apr 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 1,067 |
| 12 Apr 2024 | 75.40 | 75.83 | 75.00 | 75.00 | 75.00 | 1,534 |
| 11 Apr 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 1,190 |
| 10 Apr 2024 | 74.40 | 74.67 | 74.40 | 74.67 | 74.67 | 1,395 |
| 09 Apr 2024 | 74.81 | 74.81 | 74.09 | 74.09 | 74.09 | 481 |
| 08 Apr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 476 |
| 05 Apr 2024 | 74.95 | 74.95 | 74.67 | 74.84 | 74.84 | 1,211 |
| 04 Apr 2024 | 74.10 | 74.96 | 74.00 | 74.93 | 74.93 | 1,221 |
| 03 Apr 2024 | 74.25 | 74.34 | 74.25 | 74.31 | 74.31 | 792 |
| 02 Apr 2024 | 73.67 | 73.99 | 73.56 | 73.77 | 73.77 | 1,002 |
| 01 Apr 2024 | 73.10 | 73.31 | 73.00 | 73.31 | 73.31 | 320 |
| 28 Mar 2024 | 73.15 | 73.36 | 73.15 | 73.36 | 73.36 | 638 |
| 27 Mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 264 |
| 26 Mar 2024 | 72.80 | 72.80 | 72.66 | 72.66 | 72.66 | 322 |
| 25 Mar 2024 | 72.80 | 72.80 | 72.76 | 72.76 | 72.76 | 458 |
| 22 Mar 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 189 |
| 21 Mar 2024 | 72.40 | 72.45 | 72.30 | 72.45 | 72.45 | 538 |
| 20 Mar 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 972 |
| 19 Mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 1,919 |
| 18 Mar 2024 | 72.35 | 72.79 | 72.35 | 72.79 | 72.79 | 1,885 |
| 15 Mar 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 214 |
| 14 Mar 2024 | 71.85 | 71.98 | 71.85 | 71.98 | 71.98 | 1,237 |
| 13 Mar 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 635 |
| 12 Mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 1,192 |
| 11 Mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 676 |
| 08 Mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 368 |
| 07 Mar 2024 | 70.50 | 70.50 | 70.35 | 70.35 | 70.35 | 305 |
| 06 Mar 2024 | 70.50 | 70.51 | 70.19 | 70.19 | 70.19 | 648 |
| 05 Mar 2024 | 69.73 | 69.94 | 69.73 | 69.85 | 69.85 | 1,156 |
| 04 Mar 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 1,510 |
| 01 Mar 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 919 |
| 29 Feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 290 |
| 28 Feb 2024 | 70.04 | 70.04 | 69.93 | 69.93 | 69.93 | 707 |
| 27 Feb 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1,656 |
| 26 Feb 2024 | 69.39 | 69.77 | 69.39 | 69.77 | 69.77 | 234 |
| 23 Feb 2024 | 69.31 | 69.31 | 69.28 | 69.28 | 69.28 | 443 |
| 22 Feb 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 290 |
| 21 Feb 2024 | 69.86 | 69.91 | 69.85 | 69.91 | 69.91 | 267 |
| 20 Feb 2024 | 69.71 | 69.71 | 69.67 | 69.67 | 69.67 | 378 |
| 16 Feb 2024 | 70.35 | 70.61 | 70.35 | 70.61 | 70.61 | 438 |
| 15 Feb 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 445 |
| 14 Feb 2024 | 70.36 | 70.36 | 69.80 | 69.80 | 69.80 | 399 |
| 13 Feb 2024 | 70.89 | 70.99 | 70.52 | 70.52 | 70.52 | 190 |
| 12 Feb 2024 | 70.02 | 70.49 | 69.92 | 70.35 | 70.35 | 889 |
| 09 Feb 2024 | 69.42 | 70.25 | 69.42 | 70.25 | 70.25 | 533 |
| 08 Feb 2024 | 68.62 | 69.78 | 68.62 | 69.78 | 69.78 | 647 |
| 07 Feb 2024 | 68.02 | 68.54 | 67.82 | 68.54 | 68.54 | 250 |
| 06 Feb 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 299 |
| 05 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 710 |
| 02 Feb 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 627 |
| 01 Feb 2024 | 68.23 | 68.23 | 68.21 | 68.23 | 68.23 | 850 |
| 31 Jan 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 457 |
| 30 Jan 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 743 |
| 29 Jan 2024 | 70.59 | 70.59 | 70.26 | 70.26 | 70.26 | 972 |
| 26 Jan 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 1,026 |
| 25 Jan 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 868 |
| 24 Jan 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 1,138 |
| 23 Jan 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 1,426 |
| 22 Jan 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 267 |
| 19 Jan 2024 | 68.29 | 68.29 | 67.99 | 67.99 | 67.99 | 484 |
| 18 Jan 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 128 |
| 17 Jan 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 1,211 |
| 16 Jan 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 65 |
| 12 Jan 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 69 |
| 11 Jan 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 308 |
| 10 Jan 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 194 |
| 09 Jan 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 123 |
| 08 Jan 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 108 |
| 05 Jan 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 79 |
| 04 Jan 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 85 |
| 03 Jan 2024 | 66.72 | 68.51 | 66.62 | 68.51 | 68.51 | 82 |
| 02 Jan 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 59 |
| 29 Dec 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 21 |
| 28 Dec 2023 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 709 |
| 27 Dec 2023 | 70.08 | 70.19 | 69.43 | 69.43 | 69.43 | 385 |
| 26 Dec 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 161 |
| 22 Dec 2023 | 70.08 | 70.08 | 68.93 | 68.93 | 68.93 | 1,507 |
| 21 Dec 2023 | 70.38 | 70.38 | 69.69 | 69.69 | 69.69 | 577 |
| 20 Dec 2023 | 70.78 | 71.08 | 70.26 | 70.26 | 70.26 | 579 |
| 19 Dec 2023 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 979 |
| 18 Dec 2023 | 69.68 | 69.78 | 69.28 | 69.78 | 69.78 | 172 |
| 15 Dec 2023 | 69.58 | 69.58 | 69.18 | 69.18 | 69.18 | 778 |
| 14 Dec 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 300 |
| 13 Dec 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 122 |
| 12 Dec 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 117 |
| 11 Dec 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 2,695 |
| 08 Dec 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 65 |
| 07 Dec 2023 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 600 |
| 06 Dec 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 382 |
| 05 Dec 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 134 |
| 04 Dec 2023 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 43 |
| 01 Dec 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 47 |
| 30 Nov 2023 | 70.11 | 70.15 | 70.11 | 70.15 | 70.15 | 119 |
| 29 Nov 2023 | 70.64 | 71.66 | 70.64 | 71.66 | 71.66 | 334 |
| *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.