Singapore markets open in 3 hours 45 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) 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
66,326.62 -163.79 (-0.25%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
Crude Oil Nov 25 (CLX25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:50AM 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 | 72.60 | 72.76 | 72.16 | 72.76 | 72.76 | 154 |
| 22 Apr 2024 | 72.75 | 72.75 | 72.46 | 72.46 | 72.46 | 1,035 |
| 19 Apr 2024 | 73.51 | 73.76 | 72.60 | 72.67 | 72.67 | 1,035 |
| 18 Apr 2024 | 73.11 | 73.11 | 72.94 | 72.94 | 72.94 | 432 |
| 17 Apr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 353 |
| 16 Apr 2024 | 74.20 | 74.71 | 74.20 | 74.52 | 74.52 | 116 |
| 15 Apr 2024 | 74.25 | 74.33 | 74.25 | 74.33 | 74.33 | 397 |
| 12 Apr 2024 | 74.21 | 74.96 | 74.16 | 74.16 | 74.16 | 351 |
| 11 Apr 2024 | 73.70 | 73.71 | 73.61 | 73.71 | 73.71 | 204 |
| 10 Apr 2024 | 73.60 | 73.79 | 73.60 | 73.79 | 73.79 | 1,824 |
| 09 Apr 2024 | 73.95 | 73.95 | 73.25 | 73.25 | 73.25 | 665 |
| 08 Apr 2024 | 73.80 | 74.26 | 73.61 | 73.77 | 73.77 | 503 |
| 05 Apr 2024 | 73.80 | 73.98 | 73.80 | 73.98 | 73.98 | 232 |
| 04 Apr 2024 | 73.60 | 74.08 | 73.37 | 74.08 | 74.08 | 1,380 |
| 03 Apr 2024 | 73.26 | 73.53 | 73.26 | 73.53 | 73.53 | 800 |
| 02 Apr 2024 | 72.70 | 73.06 | 72.65 | 73.00 | 73.00 | 722 |
| 01 Apr 2024 | 72.70 | 72.70 | 72.28 | 72.61 | 72.61 | 192 |
| 28 Mar 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 156 |
| 27 Mar 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 34 |
| 26 Mar 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 72 |
| 25 Mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 144 |
| 22 Mar 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 2 |
| 21 Mar 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 24 |
| 20 Mar 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 51 |
| 19 Mar 2024 | 72.21 | 72.31 | 72.20 | 72.31 | 72.31 | 1,206 |
| 18 Mar 2024 | 71.76 | 72.09 | 71.67 | 72.09 | 72.09 | 102 |
| 15 Mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 125 |
| 14 Mar 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 393 |
| 13 Mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 82 |
| 12 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 46 |
| 11 Mar 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 14 |
| 08 Mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 33 |
| 07 Mar 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 177 |
| 06 Mar 2024 | 69.87 | 69.87 | 69.60 | 69.60 | 69.60 | 250 |
| 05 Mar 2024 | 69.20 | 69.31 | 69.20 | 69.31 | 69.31 | 50 |
| 04 Mar 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 141 |
| 01 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 223 |
| 29 Feb 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 109 |
| 28 Feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 107 |
| 27 Feb 2024 | 68.57 | 69.66 | 68.57 | 69.66 | 69.66 | 636 |
| 26 Feb 2024 | 68.94 | 69.36 | 68.48 | 69.22 | 69.22 | 193 |
| 23 Feb 2024 | 68.79 | 68.79 | 68.75 | 68.76 | 68.76 | 124 |
| 22 Feb 2024 | 69.07 | 69.70 | 69.07 | 69.69 | 69.69 | 237 |
| 21 Feb 2024 | 69.29 | 69.47 | 69.29 | 69.35 | 69.35 | 79 |
| 20 Feb 2024 | 69.60 | 70.07 | 69.10 | 69.12 | 69.12 | 163 |
| 16 Feb 2024 | 69.99 | 70.04 | 69.99 | 70.04 | 70.04 | 221 |
| 15 Feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 96 |
| 14 Feb 2024 | 69.80 | 69.91 | 69.28 | 69.28 | 69.28 | 114 |
| 13 Feb 2024 | 70.02 | 70.02 | 69.98 | 69.98 | 69.98 | 90 |
| 12 Feb 2024 | 69.69 | 69.79 | 69.69 | 69.79 | 69.79 | 251 |
| 09 Feb 2024 | 69.52 | 69.68 | 69.52 | 69.68 | 69.68 | 235 |
| 08 Feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 425 |
| 07 Feb 2024 | 67.93 | 68.05 | 67.93 | 68.05 | 68.05 | 208 |
| 06 Feb 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 309 |
| 05 Feb 2024 | 67.30 | 67.54 | 67.25 | 67.54 | 67.54 | 112 |
| 02 Feb 2024 | 67.09 | 67.09 | 66.94 | 66.94 | 66.94 | 277 |
| 01 Feb 2024 | 68.90 | 68.90 | 67.65 | 67.77 | 67.77 | 387 |
| 31 Jan 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 2,811 |
| 30 Jan 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 2,597 |
| 29 Jan 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 82 |
| 26 Jan 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 6 |
| 25 Jan 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 149 |
| 24 Jan 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 48 |
| 23 Jan 2024 | 69.26 | 69.26 | 68.53 | 68.55 | 68.55 | 40 |
| 22 Jan 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 13 |
| 19 Jan 2024 | 68.10 | 68.10 | 67.55 | 67.55 | 67.55 | 6 |
| 18 Jan 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 11 |
| 17 Jan 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 5 |
| 16 Jan 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 100 |
| 12 Jan 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 11 Jan 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 150 |
| 10 Jan 2024 | 66.43 | 66.83 | 66.43 | 66.83 | 66.83 | 153 |
| 09 Jan 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 08 Jan 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 19 |
| 05 Jan 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 12 |
| 04 Jan 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 4 |
| 03 Jan 2024 | 67.41 | 68.04 | 67.41 | 68.04 | 68.04 | 18 |
| 02 Jan 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 300 |
| 29 Dec 2023 | 67.38 | 67.38 | 67.11 | 67.11 | 67.11 | 59 |
| 28 Dec 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 573 |
| 27 Dec 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 53 |
| 26 Dec 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 61 |
| 22 Dec 2023 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 583 |
| 21 Dec 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 9 |
| 20 Dec 2023 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 15 |
| 19 Dec 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 182 |
| 18 Dec 2023 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 82 |
| 15 Dec 2023 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 14 |
| 14 Dec 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 34 |
| 13 Dec 2023 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 18 |
| 12 Dec 2023 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 11 Dec 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 100 |
| 08 Dec 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 3 |
| 07 Dec 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 06 Dec 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 319 |
| 05 Dec 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 42 |
| 04 Dec 2023 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 28 |
| 01 Dec 2023 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 43 |
| 30 Nov 2023 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 11 |
| 29 Nov 2023 | 71.01 | 71.03 | 71.01 | 71.03 | 71.03 | 732 |
| *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.