Singapore markets open in 2 hours 38 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,314.14 +1,954.39 (+3.19%) CMC Crypto 200
1,311.71 +426.17 (+48.12%)
Crude Oil Dec 29 (CLZ29.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:43AM 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 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 67 |
| 17 Apr 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 60 |
| 16 Apr 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 60 |
| 15 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 5 |
| 12 Apr 2024 | 64.30 | 64.30 | 64.20 | 64.29 | 64.29 | 29 |
| 11 Apr 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 10 Apr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 09 Apr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 08 Apr 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 05 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 04 Apr 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 03 Apr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 201 |
| 02 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 01 Apr 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 28 Mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 1 |
| 27 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 26 Mar 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 25 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 22 Mar 2024 | 64.20 | 64.20 | 63.86 | 63.86 | 63.86 | 48 |
| 21 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 20 Mar 2024 | 64.37 | 64.37 | 64.30 | 64.30 | 64.30 | 6 |
| 19 Mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 18 Mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 15 Mar 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 1 |
| 14 Mar 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 13 Mar 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 12 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 11 Mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 08 Mar 2024 | 63.57 | 63.73 | 63.57 | 63.73 | 63.73 | 18 |
| 07 Mar 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 06 Mar 2024 | 63.80 | 63.80 | 63.79 | 63.79 | 63.79 | 1 |
| 05 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 04 Mar 2024 | 64.10 | 64.62 | 64.10 | 64.62 | 64.62 | 4 |
| 01 Mar 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 29 Feb 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 10 |
| 28 Feb 2024 | 64.10 | 64.10 | 64.08 | 64.08 | 64.08 | 230 |
| 27 Feb 2024 | 64.17 | 64.17 | 64.10 | 64.11 | 64.11 | 4 |
| 26 Feb 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 23 Feb 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 25 |
| 22 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 3 |
| 21 Feb 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 20 Feb 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 16 Feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 20 |
| 15 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 28 |
| 14 Feb 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 101 |
| 13 Feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 12 Feb 2024 | 64.50 | 64.66 | 64.50 | 64.66 | 64.66 | 75 |
| 09 Feb 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 3 |
| 08 Feb 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 6 |
| 07 Feb 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 110 |
| 06 Feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 05 Feb 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 147 |
| 02 Feb 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 351 |
| 01 Feb 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 200 |
| 31 Jan 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 30 Jan 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 4 |
| 29 Jan 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 50 |
| 26 Jan 2024 | 63.98 | 64.38 | 63.98 | 64.38 | 64.38 | 5 |
| 25 Jan 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 8 |
| 24 Jan 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 23 Jan 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 22 Jan 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 10 |
| 19 Jan 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 18 Jan 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 17 Jan 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 16 Jan 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 12 Jan 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 11 Jan 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 50 |
| 10 Jan 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 8 |
| 09 Jan 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 08 Jan 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 13 |
| 05 Jan 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 1 |
| 04 Jan 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 03 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2 |
| 02 Jan 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 29 Dec 2023 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 28 Dec 2023 | 61.47 | 61.47 | 61.34 | 61.34 | 61.34 | 52 |
| 27 Dec 2023 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 26 Dec 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 38 |
| 22 Dec 2023 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 21 Dec 2023 | 63.17 | 63.17 | 62.69 | 62.69 | 62.69 | 14 |
| 20 Dec 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 19 Dec 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 18 Dec 2023 | 64.00 | 64.00 | 63.28 | 63.28 | 63.28 | 12 |
| 15 Dec 2023 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 14 Dec 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 35 |
| 13 Dec 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 100 |
| 12 Dec 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 300 |
| 11 Dec 2023 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 50 |
| 08 Dec 2023 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 07 Dec 2023 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 06 Dec 2023 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 1 |
| 05 Dec 2023 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 04 Dec 2023 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 100 |
| 01 Dec 2023 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 1 |
| 30 Nov 2023 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 102 |
| 29 Nov 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 6 |
| 28 Nov 2023 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 27 Nov 2023 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 24 Nov 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| *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.