Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,067.32 -3.23 (-0.06%) Dow
38,427.94 -75.75 (-0.20%) Nasdaq
15,743.17 +46.53 (+0.30%) Bitcoin USD
65,074.52 -1,877.67 (-2.80%) CMC Crypto 200
1,406.21 -17.89 (-1.26%)
Crude Oil Nov 24 (CLX24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:44AM 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 |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 79.42 | 79.56 | 78.86 | 79.12 | 79.12 | 5,734 |
| 23 Apr 2024 | 78.51 | 79.34 | 77.49 | 79.30 | 79.30 | 13,125 |
| 22 Apr 2024 | 78.27 | 78.42 | 77.31 | 78.26 | 78.26 | 13,125 |
| 19 Apr 2024 | 78.88 | 81.25 | 77.92 | 78.65 | 78.65 | 14,917 |
| 18 Apr 2024 | 79.11 | 79.34 | 78.28 | 78.77 | 78.77 | 12,858 |
| 17 Apr 2024 | 81.31 | 81.31 | 78.87 | 78.95 | 78.95 | 13,944 |
| 16 Apr 2024 | 81.33 | 81.47 | 80.60 | 81.15 | 81.15 | 7,625 |
| 15 Apr 2024 | 81.57 | 81.57 | 79.90 | 81.04 | 81.04 | 8,239 |
| 12 Apr 2024 | 81.21 | 82.59 | 80.86 | 81.16 | 81.16 | 13,396 |
| 11 Apr 2024 | 81.35 | 81.49 | 80.40 | 80.58 | 80.58 | 13,803 |
| 10 Apr 2024 | 80.37 | 81.27 | 80.01 | 81.11 | 81.11 | 12,266 |
| 09 Apr 2024 | 81.15 | 81.45 | 80.16 | 80.33 | 80.33 | 10,942 |
| 08 Apr 2024 | 80.93 | 81.51 | 79.83 | 80.96 | 80.96 | 8,585 |
| 05 Apr 2024 | 81.26 | 82.03 | 81.09 | 81.37 | 81.37 | 10,700 |
| 04 Apr 2024 | 80.32 | 81.65 | 79.83 | 81.22 | 81.22 | 7,696 |
| 03 Apr 2024 | 79.92 | 80.56 | 79.58 | 80.22 | 80.22 | 9,055 |
| 02 Apr 2024 | 78.77 | 79.88 | 78.75 | 79.57 | 79.57 | 14,229 |
| 01 Apr 2024 | 78.39 | 79.02 | 78.03 | 78.62 | 78.62 | 8,188 |
| 28 Mar 2024 | 77.69 | 78.58 | 77.53 | 78.54 | 78.54 | 7,024 |
| 27 Mar 2024 | 77.33 | 77.71 | 76.78 | 77.44 | 77.44 | 6,516 |
| 26 Mar 2024 | 77.91 | 78.15 | 77.26 | 77.59 | 77.59 | 6,303 |
| 25 Mar 2024 | 77.00 | 78.14 | 76.92 | 77.82 | 77.82 | 6,544 |
| 22 Mar 2024 | 77.12 | 77.56 | 76.70 | 76.83 | 76.83 | 5,317 |
| 21 Mar 2024 | 77.72 | 77.84 | 76.84 | 77.38 | 77.38 | 7,128 |
| 20 Mar 2024 | 78.13 | 78.31 | 77.03 | 77.36 | 77.36 | 7,775 |
| 19 Mar 2024 | 77.89 | 78.46 | 77.79 | 78.28 | 78.28 | 4,761 |
| 18 Mar 2024 | 77.14 | 78.11 | 77.14 | 77.97 | 77.97 | 6,303 |
| 15 Mar 2024 | 76.65 | 77.03 | 76.34 | 76.98 | 76.98 | 7,008 |
| 14 Mar 2024 | 75.69 | 76.80 | 75.69 | 76.79 | 76.79 | 6,987 |
| 13 Mar 2024 | 74.41 | 75.79 | 74.28 | 75.73 | 75.73 | 8,716 |
| 12 Mar 2024 | 74.58 | 74.85 | 73.95 | 74.18 | 74.18 | 8,424 |
| 11 Mar 2024 | 73.54 | 74.61 | 73.43 | 74.40 | 74.40 | 6,164 |
| 08 Mar 2024 | 75.00 | 75.22 | 73.87 | 74.08 | 74.08 | 5,425 |
| 07 Mar 2024 | 74.44 | 74.96 | 73.90 | 74.64 | 74.64 | 6,501 |
| 06 Mar 2024 | 73.71 | 75.16 | 73.71 | 74.50 | 74.50 | 4,255 |
| 05 Mar 2024 | 74.29 | 74.53 | 73.67 | 73.82 | 73.82 | 5,087 |
| 04 Mar 2024 | 74.92 | 75.01 | 74.11 | 74.52 | 74.52 | 4,514 |
| 01 Mar 2024 | 73.70 | 75.15 | 73.70 | 74.72 | 74.72 | 4,743 |
| 29 Feb 2024 | 74.04 | 74.09 | 73.50 | 73.67 | 73.67 | 2,613 |
| 28 Feb 2024 | 74.21 | 74.75 | 73.67 | 74.02 | 74.02 | 3,179 |
| 27 Feb 2024 | 73.82 | 74.51 | 73.82 | 74.45 | 74.45 | 3,800 |
| 26 Feb 2024 | 72.82 | 74.17 | 72.60 | 73.74 | 73.74 | 3,222 |
| 23 Feb 2024 | 74.08 | 74.08 | 72.86 | 73.02 | 73.02 | 2,545 |
| 22 Feb 2024 | 74.08 | 74.42 | 73.64 | 74.36 | 74.36 | 4,090 |
| 21 Feb 2024 | 73.79 | 74.06 | 73.20 | 73.92 | 73.92 | 4,486 |
| 20 Feb 2024 | 74.05 | 74.77 | 73.58 | 73.61 | 73.61 | 3,478 |
| 16 Feb 2024 | 74.27 | 74.70 | 73.51 | 74.69 | 74.69 | 4,447 |
| 15 Feb 2024 | 73.38 | 74.51 | 73.11 | 74.25 | 74.25 | 2,830 |
| 14 Feb 2024 | 74.41 | 75.11 | 73.45 | 73.54 | 73.54 | 2,730 |
| 13 Feb 2024 | 74.26 | 74.76 | 74.14 | 74.40 | 74.40 | 4,133 |
| 12 Feb 2024 | 74.00 | 74.29 | 73.47 | 74.22 | 74.22 | 2,857 |
| 09 Feb 2024 | 73.45 | 74.24 | 73.45 | 74.17 | 74.17 | 3,541 |
| 08 Feb 2024 | 72.14 | 73.68 | 72.08 | 73.60 | 73.60 | 4,846 |
| 07 Feb 2024 | 71.80 | 72.16 | 71.46 | 71.99 | 71.99 | 2,428 |
| 06 Feb 2024 | 71.41 | 72.00 | 71.26 | 71.53 | 71.53 | 3,187 |
| 05 Feb 2024 | 71.10 | 71.22 | 70.14 | 71.21 | 71.21 | 4,255 |
| 02 Feb 2024 | 72.07 | 72.11 | 70.34 | 70.53 | 70.53 | 2,186 |
| 01 Feb 2024 | 73.50 | 73.89 | 71.61 | 71.66 | 71.66 | 4,493 |
| 31 Jan 2024 | 74.71 | 74.71 | 73.09 | 73.32 | 73.32 | 2,429 |
| 30 Jan 2024 | 74.59 | 75.09 | 73.47 | 74.94 | 74.94 | 2,164 |
| 29 Jan 2024 | 75.55 | 75.55 | 73.84 | 74.08 | 74.08 | 3,148 |
| 26 Jan 2024 | 74.16 | 75.07 | 73.40 | 74.99 | 74.99 | 2,795 |
| 25 Jan 2024 | 73.07 | 74.42 | 73.02 | 74.42 | 74.42 | 2,375 |
| 24 Jan 2024 | 72.40 | 73.30 | 72.10 | 72.74 | 72.74 | 1,604 |
| 23 Jan 2024 | 72.61 | 72.81 | 71.73 | 72.26 | 72.26 | 2,578 |
| 22 Jan 2024 | 70.99 | 72.86 | 70.80 | 72.60 | 72.60 | 3,898 |
| 19 Jan 2024 | 71.51 | 72.05 | 71.07 | 71.07 | 71.07 | 1,694 |
| 18 Jan 2024 | 70.91 | 71.91 | 70.36 | 71.76 | 71.76 | 1,605 |
| 17 Jan 2024 | 70.38 | 70.88 | 69.51 | 70.76 | 70.76 | 2,303 |
| 16 Jan 2024 | 71.20 | 71.92 | 70.47 | 71.03 | 71.03 | 2,055 |
| 12 Jan 2024 | 71.79 | 73.12 | 71.26 | 71.43 | 71.43 | 1,328 |
| 11 Jan 2024 | 70.46 | 71.91 | 70.40 | 70.74 | 70.74 | 1,463 |
| 10 Jan 2024 | 70.90 | 71.54 | 69.97 | 70.18 | 70.18 | 5,521 |
| 09 Jan 2024 | 69.54 | 71.18 | 69.54 | 70.63 | 70.63 | 2,372 |
| 08 Jan 2024 | 71.14 | 71.14 | 69.21 | 69.68 | 69.68 | 4,151 |
| 05 Jan 2024 | 71.04 | 72.16 | 71.04 | 71.96 | 71.96 | 3,097 |
| 04 Jan 2024 | 72.00 | 72.00 | 70.22 | 70.96 | 70.96 | 5,962 |
| 03 Jan 2024 | 69.92 | 71.79 | 69.50 | 71.65 | 71.65 | 2,419 |
| 02 Jan 2024 | 71.05 | 72.34 | 69.73 | 69.81 | 69.81 | 1,375 |
| 29 Dec 2023 | 71.13 | 71.46 | 70.44 | 70.65 | 70.65 | 821 |
| 28 Dec 2023 | 72.75 | 73.23 | 70.88 | 70.88 | 70.88 | 2,040 |
| 27 Dec 2023 | 73.61 | 73.88 | 72.77 | 73.01 | 73.01 | 3,177 |
| 26 Dec 2023 | 72.29 | 74.34 | 72.07 | 73.73 | 73.73 | 4,936 |
| 22 Dec 2023 | 73.36 | 73.49 | 72.22 | 72.24 | 72.24 | 4,504 |
| 21 Dec 2023 | 73.32 | 73.67 | 72.27 | 72.91 | 72.91 | 3,400 |
| 20 Dec 2023 | 73.67 | 74.31 | 73.09 | 73.50 | 73.50 | 1,575 |
| 19 Dec 2023 | 72.66 | 73.90 | 72.56 | 73.65 | 73.65 | 1,869 |
| 18 Dec 2023 | 72.26 | 74.28 | 72.00 | 72.74 | 72.74 | 1,486 |
| 15 Dec 2023 | 72.00 | 72.43 | 71.56 | 71.87 | 71.87 | 3,061 |
| 14 Dec 2023 | 70.83 | 72.41 | 70.83 | 72.02 | 72.02 | 6,943 |
| 13 Dec 2023 | 68.81 | 70.34 | 68.81 | 70.16 | 70.16 | 3,606 |
| 12 Dec 2023 | 71.43 | 71.65 | 69.04 | 69.11 | 69.11 | 2,715 |
| 11 Dec 2023 | 71.29 | 71.32 | 70.52 | 71.24 | 71.24 | 2,265 |
| 08 Dec 2023 | 70.31 | 70.93 | 70.25 | 70.74 | 70.74 | 1,369 |
| 07 Dec 2023 | 69.75 | 70.11 | 69.12 | 69.40 | 69.40 | 2,204 |
| 06 Dec 2023 | 71.87 | 71.87 | 69.36 | 69.55 | 69.55 | 10,250 |
| 05 Dec 2023 | 72.71 | 73.31 | 71.58 | 71.72 | 71.72 | 2,860 |
| 04 Dec 2023 | 73.12 | 73.54 | 71.86 | 72.63 | 72.63 | 2,878 |
| 01 Dec 2023 | 73.69 | 74.55 | 72.51 | 72.51 | 72.51 | 1,225 |
| 30 Nov 2023 | 75.55 | 76.63 | 73.15 | 73.70 | 73.70 | 3,262 |
| *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.