Singapore markets open in 5 hours 41 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,067.04 -3.51 (-0.07%) Dow
38,439.73 -63.96 (-0.17%) Nasdaq
15,694.58 -2.06 (-0.01%) Bitcoin USD
64,173.16 -2,464.26 (-3.70%) CMC Crypto 200
1,379.13 -44.97 (-3.15%)
Crude Oil Nov 26 (CLX26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:46PM 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 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 100 |
| 22 Apr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 100 |
| 19 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 176 |
| 18 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 5 |
| 17 Apr 2024 | 69.65 | 69.65 | 69.48 | 69.48 | 69.48 | 166 |
| 16 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 101 |
| 15 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
| 12 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 98 |
| 11 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 10 Apr 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 09 Apr 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 5 |
| 08 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 05 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 50 |
| 04 Apr 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 125 |
| 03 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1 |
| 02 Apr 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 3 |
| 01 Apr 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 28 Mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 27 Mar 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 10 |
| 26 Mar 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 25 Mar 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 22 Mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 21 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 20 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 19 Mar 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 18 Mar 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| 15 Mar 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 4 |
| 14 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 8 |
| 13 Mar 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 12 Mar 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 11 Mar 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 08 Mar 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 10 |
| 07 Mar 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 10 |
| 06 Mar 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 10 |
| 05 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 4 |
| 04 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 01 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 29 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 28 Feb 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 27 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 26 Feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 23 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 22 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 21 Feb 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 20 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 16 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 15 Feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 14 Feb 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 13 Feb 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| 12 Feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 09 Feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 08 Feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 18 |
| 07 Feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 06 Feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 05 Feb 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 02 Feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 01 Feb 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 31 Jan 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 30 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 29 Jan 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 50 |
| 26 Jan 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 25 Jan 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 24 Jan 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 23 Jan 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 22 Jan 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 19 Jan 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 18 Jan 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 17 Jan 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 100 |
| 16 Jan 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 12 Jan 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 60 |
| 11 Jan 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 125 |
| 10 Jan 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 09 Jan 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 08 Jan 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 05 Jan 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 04 Jan 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 100 |
| 03 Jan 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 02 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 29 Dec 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 28 Dec 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 27 Dec 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 26 Dec 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 100 |
| 22 Dec 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 21 Dec 2023 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 20 Dec 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 19 Dec 2023 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 18 Dec 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 15 Dec 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 14 Dec 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 13 Dec 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 12 Dec 2023 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 11 Dec 2023 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| 08 Dec 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 07 Dec 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 06 Dec 2023 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 05 Dec 2023 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 04 Dec 2023 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 01 Dec 2023 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 30 Nov 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 29 Nov 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| *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.