Singapore markets close in 5 hours 50 minutes
Straits Times Index
3,157.73 -29.93 (-0.94%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,093.14 -292.73 (-1.79%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,439.87 -613.58 (-0.99%) CMC Crypto 200
1,250.44 +364.91 (+38.55%)
Crude Oil Dec 26 (CLZ26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:59PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 69.01 | 69.97 | 68.89 | 69.63 | 69.63 | 1,396 |
| 18 Apr 2024 | 69.41 | 69.63 | 68.88 | 69.12 | 69.12 | 5,664 |
| 17 Apr 2024 | 70.29 | 70.45 | 69.22 | 69.29 | 69.29 | 5,664 |
| 16 Apr 2024 | 70.19 | 70.49 | 69.98 | 70.31 | 70.31 | 5,182 |
| 15 Apr 2024 | 69.72 | 70.21 | 69.32 | 70.03 | 70.03 | 4,317 |
| 12 Apr 2024 | 69.56 | 70.54 | 69.56 | 69.75 | 69.75 | 7,607 |
| 11 Apr 2024 | 69.24 | 69.60 | 69.16 | 69.29 | 69.29 | 2,684 |
| 10 Apr 2024 | 68.87 | 69.38 | 68.68 | 69.20 | 69.20 | 3,405 |
| 09 Apr 2024 | 69.36 | 69.54 | 68.71 | 68.84 | 68.84 | 2,799 |
| 08 Apr 2024 | 69.27 | 69.75 | 68.81 | 69.25 | 69.25 | 4,051 |
| 05 Apr 2024 | 69.30 | 69.61 | 69.17 | 69.35 | 69.35 | 6,674 |
| 04 Apr 2024 | 69.34 | 69.58 | 69.01 | 69.53 | 69.53 | 5,841 |
| 03 Apr 2024 | 69.00 | 69.34 | 69.00 | 69.27 | 69.27 | 6,043 |
| 02 Apr 2024 | 68.85 | 69.14 | 68.64 | 68.87 | 68.87 | 4,596 |
| 01 Apr 2024 | 68.51 | 68.91 | 68.50 | 68.72 | 68.72 | 2,628 |
| 28 Mar 2024 | 68.45 | 68.76 | 68.31 | 68.74 | 68.74 | 1,671 |
| 27 Mar 2024 | 68.11 | 68.37 | 67.81 | 68.29 | 68.29 | 1,044 |
| 26 Mar 2024 | 68.41 | 68.49 | 68.03 | 68.30 | 68.30 | 1,503 |
| 25 Mar 2024 | 67.83 | 68.50 | 67.83 | 68.31 | 68.31 | 2,532 |
| 22 Mar 2024 | 67.95 | 68.13 | 67.64 | 67.76 | 67.76 | 1,942 |
| 21 Mar 2024 | 68.31 | 68.31 | 67.81 | 68.09 | 68.09 | 2,179 |
| 20 Mar 2024 | 68.46 | 68.58 | 67.71 | 68.08 | 68.08 | 5,058 |
| 19 Mar 2024 | 68.25 | 68.65 | 68.22 | 68.48 | 68.48 | 2,229 |
| 18 Mar 2024 | 67.90 | 68.33 | 67.89 | 68.28 | 68.28 | 2,125 |
| 15 Mar 2024 | 67.50 | 68.03 | 67.50 | 68.03 | 68.03 | 1,494 |
| 14 Mar 2024 | 67.39 | 67.74 | 67.30 | 67.74 | 67.74 | 2,245 |
| 13 Mar 2024 | 66.66 | 67.57 | 66.66 | 67.38 | 67.38 | 2,999 |
| 12 Mar 2024 | 66.95 | 67.01 | 66.45 | 66.63 | 66.63 | 2,008 |
| 11 Mar 2024 | 66.15 | 66.90 | 65.93 | 66.73 | 66.73 | 2,074 |
| 08 Mar 2024 | 66.60 | 66.70 | 65.85 | 66.21 | 66.21 | 2,764 |
| 07 Mar 2024 | 66.34 | 66.65 | 66.10 | 66.59 | 66.59 | 1,786 |
| 06 Mar 2024 | 66.19 | 66.73 | 66.19 | 66.38 | 66.38 | 1,460 |
| 05 Mar 2024 | 66.80 | 66.82 | 66.18 | 66.33 | 66.33 | 1,821 |
| 04 Mar 2024 | 66.18 | 66.95 | 66.01 | 66.91 | 66.91 | 3,440 |
| 01 Mar 2024 | 66.35 | 66.69 | 66.13 | 66.33 | 66.33 | 1,625 |
| 29 Feb 2024 | 66.31 | 66.37 | 65.96 | 66.19 | 66.19 | 1,620 |
| 28 Feb 2024 | 66.08 | 66.66 | 66.01 | 66.37 | 66.37 | 1,858 |
| 27 Feb 2024 | 66.29 | 66.59 | 66.02 | 66.52 | 66.52 | 746 |
| 26 Feb 2024 | 66.01 | 66.55 | 65.73 | 66.22 | 66.22 | 1,232 |
| 23 Feb 2024 | 66.49 | 66.49 | 65.67 | 65.98 | 65.98 | 2,525 |
| 22 Feb 2024 | 66.40 | 66.57 | 65.83 | 66.50 | 66.50 | 1,735 |
| 21 Feb 2024 | 66.22 | 66.43 | 65.88 | 66.26 | 66.26 | 1,596 |
| 20 Feb 2024 | 66.66 | 67.05 | 66.04 | 66.09 | 66.09 | 1,668 |
| 16 Feb 2024 | 66.69 | 66.94 | 66.20 | 66.94 | 66.94 | 1,465 |
| 15 Feb 2024 | 66.32 | 67.19 | 66.16 | 66.73 | 66.73 | 1,922 |
| 14 Feb 2024 | 67.07 | 67.44 | 66.32 | 66.44 | 66.44 | 2,229 |
| 13 Feb 2024 | 66.84 | 67.20 | 66.60 | 67.04 | 67.04 | 1,325 |
| 12 Feb 2024 | 66.59 | 66.81 | 66.21 | 66.77 | 66.77 | 1,444 |
| 09 Feb 2024 | 65.99 | 66.79 | 65.99 | 66.59 | 66.59 | 2,177 |
| 08 Feb 2024 | 65.44 | 66.21 | 65.24 | 66.16 | 66.16 | 2,240 |
| 07 Feb 2024 | 64.98 | 65.45 | 64.92 | 65.29 | 65.29 | 1,722 |
| 06 Feb 2024 | 65.10 | 65.38 | 64.76 | 64.97 | 64.97 | 1,557 |
| 05 Feb 2024 | 64.60 | 65.10 | 64.45 | 65.01 | 65.01 | 2,263 |
| 02 Feb 2024 | 65.52 | 65.52 | 64.34 | 64.52 | 64.52 | 4,040 |
| 01 Feb 2024 | 66.80 | 66.80 | 65.00 | 65.17 | 65.17 | 4,688 |
| 31 Jan 2024 | 67.10 | 67.25 | 66.20 | 66.44 | 66.44 | 2,846 |
| 30 Jan 2024 | 66.99 | 67.43 | 66.41 | 67.33 | 67.33 | 1,976 |
| 29 Jan 2024 | 67.60 | 67.61 | 66.55 | 66.72 | 66.72 | 1,858 |
| 26 Jan 2024 | 66.67 | 67.38 | 66.31 | 67.36 | 67.36 | 1,907 |
| 25 Jan 2024 | 66.33 | 66.90 | 66.33 | 66.87 | 66.87 | 2,056 |
| 24 Jan 2024 | 65.85 | 66.54 | 65.52 | 66.12 | 66.12 | 1,595 |
| 23 Jan 2024 | 65.75 | 66.01 | 65.20 | 65.83 | 65.83 | 1,389 |
| 22 Jan 2024 | 65.18 | 66.14 | 64.87 | 65.95 | 65.95 | 1,417 |
| 19 Jan 2024 | 65.08 | 65.59 | 64.94 | 64.94 | 64.94 | 1,416 |
| 18 Jan 2024 | 65.00 | 65.53 | 64.65 | 65.46 | 65.46 | 2,026 |
| 17 Jan 2024 | 64.82 | 65.11 | 64.13 | 64.95 | 64.95 | 3,529 |
| 16 Jan 2024 | 65.23 | 65.80 | 64.77 | 65.09 | 65.09 | 2,542 |
| 12 Jan 2024 | 65.17 | 66.46 | 65.17 | 65.51 | 65.51 | 5,446 |
| 11 Jan 2024 | 64.37 | 65.54 | 64.37 | 64.73 | 64.73 | 3,321 |
| 10 Jan 2024 | 64.50 | 65.21 | 64.27 | 64.36 | 64.36 | 4,503 |
| 09 Jan 2024 | 64.39 | 65.10 | 64.15 | 64.49 | 64.49 | 3,159 |
| 08 Jan 2024 | 65.18 | 65.18 | 63.91 | 64.19 | 64.19 | 5,242 |
| 05 Jan 2024 | 64.54 | 65.49 | 64.54 | 65.25 | 65.25 | 1,977 |
| 04 Jan 2024 | 65.15 | 65.60 | 64.26 | 64.81 | 64.81 | 2,130 |
| 03 Jan 2024 | 64.21 | 65.55 | 64.01 | 65.21 | 65.21 | 2,699 |
| 02 Jan 2024 | 64.39 | 65.58 | 64.06 | 64.16 | 64.16 | 2,056 |
| 29 Dec 2023 | 64.63 | 64.96 | 64.13 | 64.34 | 64.34 | 1,269 |
| 28 Dec 2023 | 65.42 | 65.81 | 64.55 | 64.57 | 64.57 | 3,043 |
| 27 Dec 2023 | 65.62 | 66.36 | 65.29 | 65.68 | 65.68 | 1,867 |
| 26 Dec 2023 | 65.34 | 66.79 | 65.29 | 65.89 | 65.89 | 1,524 |
| 22 Dec 2023 | 66.36 | 66.43 | 65.33 | 65.43 | 65.43 | 1,780 |
| 21 Dec 2023 | 66.35 | 66.73 | 65.78 | 66.15 | 66.15 | 2,264 |
| 20 Dec 2023 | 66.92 | 67.33 | 66.47 | 66.76 | 66.76 | 1,734 |
| 19 Dec 2023 | 66.47 | 67.16 | 66.12 | 66.95 | 66.95 | 1,649 |
| 18 Dec 2023 | 66.44 | 67.30 | 66.08 | 66.51 | 66.51 | 2,493 |
| 15 Dec 2023 | 66.33 | 66.50 | 65.71 | 66.25 | 66.25 | 2,240 |
| 14 Dec 2023 | 65.42 | 66.60 | 65.22 | 66.33 | 66.33 | 2,558 |
| 13 Dec 2023 | 64.47 | 65.29 | 64.36 | 65.22 | 65.22 | 2,933 |
| 12 Dec 2023 | 65.94 | 66.02 | 64.41 | 64.52 | 64.52 | 3,475 |
| 11 Dec 2023 | 65.51 | 65.76 | 65.19 | 65.73 | 65.73 | 1,843 |
| 08 Dec 2023 | 64.73 | 65.65 | 64.61 | 65.40 | 65.40 | 2,602 |
| 07 Dec 2023 | 64.60 | 65.07 | 64.48 | 64.63 | 64.63 | 1,134 |
| 06 Dec 2023 | 65.33 | 65.67 | 64.43 | 64.62 | 64.62 | 4,897 |
| 05 Dec 2023 | 65.94 | 66.51 | 65.34 | 65.53 | 65.53 | 1,109 |
| 04 Dec 2023 | 65.68 | 66.65 | 65.52 | 65.94 | 65.94 | 1,590 |
| 01 Dec 2023 | 66.41 | 67.02 | 65.60 | 65.63 | 65.63 | 1,155 |
| 30 Nov 2023 | 66.90 | 67.72 | 65.70 | 66.34 | 66.34 | 3,095 |
| 29 Nov 2023 | 66.49 | 67.38 | 66.49 | 67.37 | 67.37 | 1,248 |
| 28 Nov 2023 | 66.18 | 67.10 | 66.18 | 66.67 | 66.67 | 1,575 |
| 27 Nov 2023 | 66.14 | 66.56 | 66.05 | 66.10 | 66.10 | 1,783 |
| *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.