Singapore markets open in 1 hour 49 minutes
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
69,471.08 +976.71 (+1.43%) CMC Crypto 200
1,497.01 +12.81 (+0.86%)
Crude Oil Dec 25 (CLZ25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 06:37PM EDT. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 71.00 | 71.68 | 70.94 | 71.48 | 71.48 | 6,230 |
| 24 May 2024 | 70.58 | 71.10 | 70.16 | 70.85 | 70.85 | 24,671 |
| 23 May 2024 | 70.58 | 71.75 | 70.31 | 70.59 | 70.59 | 24,671 |
| 22 May 2024 | 71.86 | 71.95 | 70.81 | 70.98 | 70.98 | 28,165 |
| 21 May 2024 | 72.32 | 72.40 | 71.55 | 72.01 | 72.01 | 21,633 |
| 20 May 2024 | 72.20 | 72.63 | 71.84 | 72.30 | 72.30 | 14,163 |
| 17 May 2024 | 71.68 | 72.21 | 71.55 | 72.19 | 72.19 | 14,750 |
| 16 May 2024 | 71.22 | 71.80 | 70.89 | 71.63 | 71.63 | 17,195 |
| 15 May 2024 | 71.06 | 71.40 | 70.31 | 71.17 | 71.17 | 28,550 |
| 14 May 2024 | 71.26 | 71.38 | 70.43 | 70.95 | 70.95 | 18,427 |
| 13 May 2024 | 70.68 | 71.52 | 70.41 | 71.22 | 71.22 | 14,013 |
| 10 May 2024 | 71.50 | 71.74 | 70.75 | 70.85 | 70.85 | 14,433 |
| 09 May 2024 | 71.22 | 71.53 | 71.05 | 71.38 | 71.38 | 17,078 |
| 08 May 2024 | 71.18 | 71.42 | 70.32 | 71.21 | 71.21 | 24,764 |
| 07 May 2024 | 71.48 | 71.66 | 70.85 | 71.32 | 71.32 | 19,908 |
| 06 May 2024 | 71.03 | 71.66 | 70.97 | 71.43 | 71.43 | 19,739 |
| 03 May 2024 | 71.15 | 71.71 | 70.95 | 71.08 | 71.08 | 30,291 |
| 02 May 2024 | 70.73 | 71.37 | 70.64 | 71.05 | 71.05 | 32,806 |
| 01 May 2024 | 72.50 | 72.50 | 70.49 | 70.63 | 70.63 | 36,174 |
| 30 Apr 2024 | 72.84 | 73.40 | 71.83 | 72.62 | 72.62 | 23,717 |
| 29 Apr 2024 | 73.36 | 73.67 | 72.72 | 73.00 | 73.00 | 22,540 |
| 26 Apr 2024 | 73.34 | 73.86 | 73.02 | 73.49 | 73.49 | 19,259 |
| 25 Apr 2024 | 72.91 | 73.32 | 72.34 | 73.16 | 73.16 | 15,914 |
| 24 Apr 2024 | 72.81 | 72.98 | 72.46 | 72.87 | 72.87 | 14,408 |
| 23 Apr 2024 | 72.33 | 72.85 | 71.64 | 72.76 | 72.76 | 17,579 |
| 22 Apr 2024 | 72.11 | 72.29 | 71.39 | 72.16 | 72.16 | 20,251 |
| 19 Apr 2024 | 72.50 | 74.02 | 72.01 | 72.36 | 72.36 | 38,330 |
| 18 Apr 2024 | 72.98 | 73.20 | 72.36 | 72.63 | 72.63 | 31,039 |
| 17 Apr 2024 | 74.18 | 74.36 | 72.66 | 72.81 | 72.81 | 33,500 |
| 16 Apr 2024 | 74.17 | 74.40 | 73.79 | 74.18 | 74.18 | 21,418 |
| 15 Apr 2024 | 73.96 | 74.18 | 73.12 | 73.98 | 73.98 | 21,750 |
| 12 Apr 2024 | 73.66 | 74.82 | 73.57 | 73.79 | 73.79 | 28,863 |
| 11 Apr 2024 | 73.41 | 73.72 | 73.17 | 73.34 | 73.34 | 19,138 |
| 10 Apr 2024 | 72.93 | 73.63 | 72.72 | 73.41 | 73.41 | 34,745 |
| 09 Apr 2024 | 73.55 | 73.77 | 72.71 | 72.88 | 72.88 | 23,593 |
| 08 Apr 2024 | 73.23 | 74.00 | 72.65 | 73.39 | 73.39 | 23,797 |
| 05 Apr 2024 | 73.60 | 73.98 | 73.32 | 73.58 | 73.58 | 31,944 |
| 04 Apr 2024 | 73.21 | 73.88 | 72.85 | 73.69 | 73.69 | 30,297 |
| 03 Apr 2024 | 72.85 | 73.26 | 72.68 | 73.16 | 73.16 | 33,184 |
| 02 Apr 2024 | 72.38 | 72.92 | 72.29 | 72.65 | 72.65 | 31,351 |
| 01 Apr 2024 | 72.21 | 72.58 | 71.92 | 72.29 | 72.29 | 16,407 |
| 28 Mar 2024 | 71.79 | 72.34 | 71.66 | 72.32 | 72.32 | 12,450 |
| 27 Mar 2024 | 71.44 | 71.80 | 71.07 | 71.63 | 71.63 | 10,894 |
| 26 Mar 2024 | 71.83 | 72.02 | 71.37 | 71.66 | 71.66 | 13,579 |
| 25 Mar 2024 | 70.98 | 72.01 | 70.98 | 71.75 | 71.75 | 12,913 |
| 22 Mar 2024 | 71.31 | 71.61 | 70.91 | 71.03 | 71.03 | 9,511 |
| 21 Mar 2024 | 71.67 | 71.74 | 71.11 | 71.46 | 71.46 | 17,680 |
| 20 Mar 2024 | 71.98 | 72.10 | 71.07 | 71.41 | 71.41 | 21,917 |
| 19 Mar 2024 | 71.69 | 72.17 | 71.61 | 71.98 | 71.98 | 26,333 |
| 18 Mar 2024 | 71.18 | 71.83 | 71.14 | 71.75 | 71.75 | 20,675 |
| 15 Mar 2024 | 70.73 | 71.28 | 70.64 | 71.26 | 71.26 | 12,764 |
| 14 Mar 2024 | 70.34 | 71.01 | 70.34 | 71.01 | 71.01 | 24,041 |
| 13 Mar 2024 | 69.49 | 70.55 | 69.40 | 70.40 | 70.40 | 20,579 |
| 12 Mar 2024 | 69.71 | 69.89 | 69.17 | 69.36 | 69.36 | 11,219 |
| 11 Mar 2024 | 68.92 | 69.70 | 68.60 | 69.52 | 69.52 | 14,884 |
| 08 Mar 2024 | 69.58 | 69.82 | 68.57 | 69.02 | 69.02 | 11,177 |
| 07 Mar 2024 | 69.31 | 69.66 | 68.92 | 69.48 | 69.48 | 12,463 |
| 06 Mar 2024 | 68.93 | 69.83 | 68.90 | 69.32 | 69.32 | 17,011 |
| 05 Mar 2024 | 69.40 | 69.64 | 68.84 | 69.04 | 69.04 | 13,421 |
| 04 Mar 2024 | 69.34 | 69.64 | 68.86 | 69.61 | 69.61 | 20,190 |
| 01 Mar 2024 | 69.06 | 69.81 | 68.86 | 69.31 | 69.31 | 16,042 |
| 29 Feb 2024 | 68.92 | 69.27 | 68.69 | 68.88 | 68.88 | 11,054 |
| 28 Feb 2024 | 69.11 | 69.58 | 68.75 | 69.11 | 69.11 | 14,179 |
| 27 Feb 2024 | 68.96 | 69.44 | 68.66 | 69.39 | 69.39 | 11,013 |
| 26 Feb 2024 | 68.48 | 69.36 | 68.19 | 68.95 | 68.95 | 11,237 |
| 23 Feb 2024 | 69.33 | 69.36 | 68.29 | 68.52 | 68.52 | 12,954 |
| 22 Feb 2024 | 69.19 | 69.54 | 68.59 | 69.40 | 69.40 | 11,635 |
| 21 Feb 2024 | 69.08 | 69.37 | 68.56 | 69.08 | 69.08 | 15,738 |
| 20 Feb 2024 | 69.42 | 69.92 | 68.78 | 68.85 | 68.85 | 12,595 |
| 16 Feb 2024 | 69.39 | 69.79 | 68.88 | 69.77 | 69.77 | 11,670 |
| 15 Feb 2024 | 68.99 | 70.03 | 68.60 | 69.50 | 69.50 | 12,335 |
| 14 Feb 2024 | 69.57 | 70.26 | 68.88 | 69.03 | 69.03 | 12,884 |
| 13 Feb 2024 | 69.51 | 70.03 | 69.34 | 69.72 | 69.72 | 12,318 |
| 12 Feb 2024 | 69.30 | 69.67 | 68.83 | 69.52 | 69.52 | 7,288 |
| 09 Feb 2024 | 68.79 | 69.63 | 68.75 | 69.41 | 69.41 | 11,664 |
| 08 Feb 2024 | 67.94 | 69.05 | 67.71 | 68.95 | 68.95 | 13,456 |
| 07 Feb 2024 | 67.61 | 67.99 | 67.34 | 67.81 | 67.81 | 10,820 |
| 06 Feb 2024 | 67.31 | 67.88 | 67.03 | 67.44 | 67.44 | 7,982 |
| 05 Feb 2024 | 66.89 | 67.47 | 66.50 | 67.32 | 67.32 | 9,045 |
| 02 Feb 2024 | 67.90 | 68.00 | 66.41 | 66.74 | 66.74 | 13,903 |
| 01 Feb 2024 | 69.19 | 69.43 | 67.34 | 67.55 | 67.55 | 26,605 |
| 31 Jan 2024 | 70.24 | 70.24 | 68.73 | 68.96 | 68.96 | 16,031 |
| 30 Jan 2024 | 69.75 | 70.31 | 69.00 | 70.16 | 70.16 | 15,760 |
| 29 Jan 2024 | 70.46 | 70.85 | 69.25 | 69.49 | 69.49 | 13,729 |
| 26 Jan 2024 | 69.43 | 70.32 | 68.97 | 70.26 | 70.26 | 12,045 |
| 25 Jan 2024 | 68.75 | 69.84 | 68.68 | 69.77 | 69.77 | 15,207 |
| 24 Jan 2024 | 68.36 | 69.21 | 67.95 | 68.65 | 68.65 | 9,972 |
| 23 Jan 2024 | 68.44 | 68.71 | 67.65 | 68.31 | 68.31 | 6,693 |
| 22 Jan 2024 | 67.35 | 68.81 | 67.10 | 68.54 | 68.54 | 8,108 |
| 19 Jan 2024 | 67.55 | 68.19 | 67.25 | 67.32 | 67.32 | 8,804 |
| 18 Jan 2024 | 67.28 | 68.09 | 66.71 | 67.92 | 67.92 | 10,485 |
| 17 Jan 2024 | 67.07 | 67.41 | 66.15 | 67.21 | 67.21 | 15,229 |
| 16 Jan 2024 | 67.56 | 68.30 | 66.89 | 67.40 | 67.40 | 12,029 |
| 12 Jan 2024 | 67.68 | 69.15 | 67.66 | 67.82 | 67.82 | 16,273 |
| 11 Jan 2024 | 66.57 | 68.09 | 66.57 | 67.06 | 67.06 | 10,830 |
| 10 Jan 2024 | 66.83 | 67.77 | 66.49 | 66.63 | 66.63 | 14,079 |
| 09 Jan 2024 | 66.53 | 67.53 | 66.23 | 66.90 | 66.90 | 10,285 |
| 08 Jan 2024 | 67.96 | 67.96 | 65.89 | 66.36 | 66.36 | 14,820 |
| 05 Jan 2024 | 67.08 | 68.25 | 66.99 | 67.93 | 67.93 | 8,729 |
| 04 Jan 2024 | 67.78 | 68.35 | 66.56 | 67.24 | 67.24 | 13,606 |
| *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.