Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,547.18 +1,456.08 (+2.35%) CMC Crypto 200
1,366.37 +53.74 (+4.09%)
Crude Oil Oct 25 (CLV25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 73.20 | 73.20 | 73.07 | 73.14 | 73.14 | 848 |
| 18 Apr 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 357 |
| 17 Apr 2024 | 74.69 | 74.69 | 73.44 | 73.44 | 73.44 | 221 |
| 16 Apr 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 192 |
| 15 Apr 2024 | 74.25 | 74.70 | 74.25 | 74.70 | 74.70 | 479 |
| 12 Apr 2024 | 75.01 | 75.40 | 74.56 | 74.56 | 74.56 | 666 |
| 11 Apr 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 271 |
| 10 Apr 2024 | 73.90 | 74.21 | 73.90 | 74.21 | 74.21 | 455 |
| 09 Apr 2024 | 74.36 | 74.36 | 73.65 | 73.65 | 73.65 | 522 |
| 08 Apr 2024 | 73.75 | 74.19 | 73.70 | 74.19 | 74.19 | 313 |
| 05 Apr 2024 | 74.39 | 74.39 | 74.25 | 74.39 | 74.39 | 196 |
| 04 Apr 2024 | 73.75 | 74.49 | 73.75 | 74.49 | 74.49 | 307 |
| 03 Apr 2024 | 73.83 | 73.90 | 73.83 | 73.90 | 73.90 | 341 |
| 02 Apr 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 608 |
| 01 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 182 |
| 28 Mar 2024 | 72.76 | 72.99 | 72.76 | 72.99 | 72.99 | 96 |
| 27 Mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 75 |
| 26 Mar 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 118 |
| 25 Mar 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 260 |
| 22 Mar 2024 | 71.59 | 71.65 | 71.58 | 71.65 | 71.65 | 12 |
| 21 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 60 |
| 20 Mar 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 279 |
| 19 Mar 2024 | 72.55 | 72.65 | 72.55 | 72.65 | 72.65 | 1,229 |
| 18 Mar 2024 | 72.00 | 72.42 | 72.00 | 72.42 | 72.42 | 755 |
| 15 Mar 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 35 |
| 14 Mar 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 493 |
| 13 Mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 306 |
| 12 Mar 2024 | 69.75 | 70.41 | 69.75 | 69.89 | 69.89 | 604 |
| 11 Mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 157 |
| 08 Mar 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 200 |
| 07 Mar 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 174 |
| 06 Mar 2024 | 70.16 | 70.16 | 69.88 | 69.88 | 69.88 | 380 |
| 05 Mar 2024 | 69.47 | 69.59 | 69.47 | 69.57 | 69.57 | 455 |
| 04 Mar 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 291 |
| 01 Mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 391 |
| 29 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 44 |
| 28 Feb 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 62 |
| 27 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 2,046 |
| 26 Feb 2024 | 69.48 | 69.61 | 69.48 | 69.48 | 69.48 | 59 |
| 23 Feb 2024 | 69.07 | 69.07 | 69.01 | 69.01 | 69.01 | 79 |
| 22 Feb 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 153 |
| 21 Feb 2024 | 69.55 | 69.72 | 69.55 | 69.61 | 69.61 | 134 |
| 20 Feb 2024 | 69.44 | 69.44 | 69.39 | 69.39 | 69.39 | 124 |
| 16 Feb 2024 | 70.23 | 70.31 | 70.23 | 70.31 | 70.31 | 164 |
| 15 Feb 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 92 |
| 14 Feb 2024 | 70.06 | 70.17 | 69.52 | 69.52 | 69.52 | 141 |
| 13 Feb 2024 | 70.35 | 70.35 | 70.24 | 70.24 | 70.24 | 71 |
| 12 Feb 2024 | 69.96 | 70.06 | 69.93 | 70.06 | 70.06 | 149 |
| 09 Feb 2024 | 69.76 | 69.96 | 69.76 | 69.96 | 69.96 | 249 |
| 08 Feb 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 327 |
| 07 Feb 2024 | 67.91 | 68.28 | 67.91 | 68.28 | 68.28 | 35 |
| 06 Feb 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 16 |
| 05 Feb 2024 | 67.20 | 67.76 | 67.20 | 67.76 | 67.76 | 165 |
| 02 Feb 2024 | 67.29 | 67.29 | 67.15 | 67.15 | 67.15 | 178 |
| 01 Feb 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 441 |
| 31 Jan 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 1,327 |
| 30 Jan 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 507 |
| 29 Jan 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 792 |
| 26 Jan 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 304 |
| 25 Jan 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 295 |
| 24 Jan 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 77 |
| 23 Jan 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 35 |
| 22 Jan 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 9 |
| 19 Jan 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 38 |
| 18 Jan 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 3 |
| 17 Jan 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 10 |
| 16 Jan 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 105 |
| 12 Jan 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 12 |
| 11 Jan 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 5 |
| 10 Jan 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 176 |
| 09 Jan 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 08 Jan 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 10 |
| 05 Jan 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 12 |
| 04 Jan 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 11 |
| 03 Jan 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 72 |
| 02 Jan 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 330 |
| 29 Dec 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 28 Dec 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 955 |
| 27 Dec 2023 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 5 |
| 26 Dec 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 300 |
| 22 Dec 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 590 |
| 21 Dec 2023 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 17 |
| 20 Dec 2023 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 10 |
| 19 Dec 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 73 |
| 18 Dec 2023 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 22 |
| 15 Dec 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 18 |
| 14 Dec 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 9 |
| 13 Dec 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 19 |
| 12 Dec 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 7 |
| 11 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 31 |
| 08 Dec 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 07 Dec 2023 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 06 Dec 2023 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 369 |
| 05 Dec 2023 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 04 Dec 2023 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 8 |
| 01 Dec 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 4 |
| 30 Nov 2023 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 27 |
| 29 Nov 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 43 |
| 28 Nov 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 9 |
| 27 Nov 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| *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.