Singapore markets open in 1 hour 48 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,965.27 +210.89 (+0.33%) CMC Crypto 200
1,327.66 +50.68 (+3.97%)
Cotton Mar 25 (CTH25.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 75.63 | 78.06 | 75.55 | 77.26 | 77.26 | 4,049 |
| 02 May 2024 | 76.97 | 77.75 | 75.52 | 75.62 | 75.62 | 2,935 |
| 01 May 2024 | 78.39 | 78.59 | 76.72 | 76.79 | 76.79 | 3,272 |
| 30 Apr 2024 | 79.55 | 79.79 | 78.19 | 78.49 | 78.49 | 3,132 |
| 29 Apr 2024 | 79.26 | 80.11 | 79.26 | 79.90 | 79.90 | 1,210 |
| 26 Apr 2024 | 79.50 | 79.71 | 78.97 | 79.00 | 79.00 | 2,054 |
| 25 Apr 2024 | 79.29 | 79.62 | 79.09 | 79.31 | 79.31 | 1,321 |
| 24 Apr 2024 | 79.64 | 79.89 | 79.21 | 79.31 | 79.31 | 1,015 |
| 23 Apr 2024 | 80.27 | 80.32 | 79.26 | 79.76 | 79.76 | 2,287 |
| 22 Apr 2024 | 79.65 | 80.15 | 79.46 | 80.05 | 80.05 | 1,275 |
| 19 Apr 2024 | 79.41 | 79.60 | 78.89 | 79.13 | 79.13 | 1,489 |
| 18 Apr 2024 | 80.18 | 80.21 | 78.97 | 79.10 | 79.10 | 3,845 |
| 17 Apr 2024 | 80.39 | 80.58 | 79.67 | 79.84 | 79.84 | 1,741 |
| 16 Apr 2024 | 82.07 | 82.12 | 79.50 | 80.46 | 80.46 | 2,038 |
| 15 Apr 2024 | 81.04 | 82.43 | 81.04 | 81.78 | 81.78 | 1,138 |
| 12 Apr 2024 | 81.80 | 81.97 | 81.17 | 81.25 | 81.25 | 1,388 |
| 11 Apr 2024 | 82.36 | 82.64 | 81.53 | 81.81 | 81.81 | 1,978 |
| 10 Apr 2024 | 82.57 | 82.93 | 82.10 | 82.53 | 82.53 | 2,014 |
| 09 Apr 2024 | 83.48 | 83.91 | 82.40 | 82.43 | 82.43 | 1,538 |
| 08 Apr 2024 | 83.53 | 84.26 | 83.33 | 83.54 | 83.54 | 884 |
| 05 Apr 2024 | 83.74 | 84.74 | 83.51 | 83.57 | 83.57 | 1,376 |
| 04 Apr 2024 | 84.89 | 85.02 | 84.32 | 84.51 | 84.51 | 782 |
| 03 Apr 2024 | 85.04 | 85.25 | 84.62 | 84.99 | 84.99 | 618 |
| 02 Apr 2024 | 85.11 | 85.22 | 84.89 | 85.14 | 85.14 | 700 |
| 01 Apr 2024 | 84.90 | 85.16 | 84.79 | 85.10 | 85.10 | 561 |
| 28 Mar 2024 | 84.14 | 84.79 | 83.72 | 84.76 | 84.76 | - |
| 27 Mar 2024 | 84.71 | 84.71 | 83.83 | 84.17 | 84.17 | 416 |
| 26 Mar 2024 | 84.91 | 85.13 | 84.60 | 85.00 | 85.00 | 750 |
| 25 Mar 2024 | 84.69 | 84.97 | 84.57 | 84.88 | 84.88 | 427 |
| 22 Mar 2024 | 84.95 | 84.99 | 84.45 | 84.90 | 84.90 | 422 |
| 21 Mar 2024 | 84.38 | 84.97 | 84.38 | 84.93 | 84.93 | 624 |
| 20 Mar 2024 | 84.61 | 84.66 | 83.98 | 84.58 | 84.58 | 456 |
| 19 Mar 2024 | 84.28 | 84.82 | 83.85 | 84.75 | 84.75 | 660 |
| 18 Mar 2024 | 84.70 | 84.89 | 84.49 | 84.60 | 84.60 | 567 |
| 15 Mar 2024 | 84.28 | 84.76 | 83.99 | 84.59 | 84.59 | 785 |
| 14 Mar 2024 | 84.56 | 84.56 | 83.89 | 84.27 | 84.27 | 1,773 |
| 13 Mar 2024 | 84.43 | 84.64 | 83.82 | 84.52 | 84.52 | 561 |
| 12 Mar 2024 | 84.11 | 84.32 | 83.21 | 84.21 | 84.21 | 788 |
| 11 Mar 2024 | 83.58 | 84.47 | 83.51 | 83.89 | 83.89 | 938 |
| 08 Mar 2024 | 84.44 | 84.99 | 83.41 | 83.62 | 83.62 | 1,345 |
| 07 Mar 2024 | 83.55 | 84.70 | 83.46 | 84.67 | 84.67 | 832 |
| 06 Mar 2024 | 83.80 | 84.11 | 83.25 | 83.64 | 83.64 | 1,037 |
| 05 Mar 2024 | 83.50 | 83.53 | 82.71 | 83.45 | 83.45 | 895 |
| 04 Mar 2024 | 82.68 | 84.20 | 81.91 | 83.37 | 83.37 | 603 |
| 01 Mar 2024 | 83.90 | 84.46 | 82.72 | 83.02 | 83.02 | 1,269 |
| 29 Feb 2024 | 83.95 | 84.70 | 83.02 | 83.91 | 83.91 | 558 |
| 28 Feb 2024 | 84.80 | 85.20 | 83.83 | 84.29 | 84.29 | 862 |
| 27 Feb 2024 | 83.95 | 85.16 | 83.83 | 84.90 | 84.90 | 971 |
| 26 Feb 2024 | 83.09 | 84.24 | 82.91 | 84.17 | 84.17 | 778 |
| 23 Feb 2024 | 83.45 | 83.69 | 82.84 | 83.55 | 83.55 | 308 |
| 22 Feb 2024 | 83.32 | 83.82 | 83.20 | 83.54 | 83.54 | 424 |
| 21 Feb 2024 | 83.12 | 83.64 | 82.37 | 83.48 | 83.48 | 152 |
| 20 Feb 2024 | 82.93 | 83.22 | 82.55 | 83.12 | 83.12 | 216 |
| 16 Feb 2024 | 84.50 | 84.80 | 83.54 | 84.05 | 84.05 | 318 |
| 15 Feb 2024 | 84.60 | 84.95 | 84.56 | 84.79 | 84.79 | 525 |
| 14 Feb 2024 | 83.70 | 84.65 | 83.70 | 84.60 | 84.60 | 929 |
| 13 Feb 2024 | 83.69 | 83.84 | 83.55 | 83.78 | 83.78 | 192 |
| 12 Feb 2024 | 82.99 | 83.57 | 82.69 | 83.51 | 83.51 | 342 |
| 09 Feb 2024 | 83.31 | 83.64 | 83.17 | 83.46 | 83.46 | 383 |
| 08 Feb 2024 | 83.18 | 83.25 | 82.94 | 83.24 | 83.24 | 239 |
| 07 Feb 2024 | 82.57 | 83.20 | 82.56 | 83.18 | 83.18 | 392 |
| 06 Feb 2024 | 82.61 | 82.88 | 82.47 | 82.69 | 82.69 | 646 |
| 05 Feb 2024 | 82.17 | 82.60 | 81.90 | 82.58 | 82.58 | 772 |
| 02 Feb 2024 | 81.51 | 82.23 | 81.17 | 82.24 | 82.24 | 537 |
| 01 Feb 2024 | 81.82 | 82.19 | 81.70 | 82.14 | 82.14 | 506 |
| 31 Jan 2024 | 81.43 | 81.75 | 81.43 | 81.72 | 81.72 | 148 |
| 30 Jan 2024 | 81.00 | 81.36 | 81.00 | 81.38 | 81.38 | 104 |
| 29 Jan 2024 | 81.13 | 81.33 | 80.91 | 81.21 | 81.21 | 269 |
| 26 Jan 2024 | 80.93 | 80.93 | 80.90 | 80.70 | 80.70 | 34 |
| 25 Jan 2024 | 81.09 | 81.22 | 81.09 | 81.14 | 81.14 | 111 |
| 24 Jan 2024 | 80.87 | 81.27 | 80.86 | 81.17 | 81.17 | 357 |
| 23 Jan 2024 | 80.60 | 80.89 | 80.60 | 81.02 | 81.02 | 310 |
| 22 Jan 2024 | 80.65 | 80.72 | 80.34 | 80.64 | 80.64 | 340 |
| 19 Jan 2024 | 80.47 | 80.81 | 80.47 | 80.61 | 80.61 | 305 |
| 18 Jan 2024 | 80.35 | 80.35 | 80.33 | 80.24 | 80.24 | 4 |
| 17 Jan 2024 | 79.92 | 80.25 | 79.91 | 80.14 | 80.14 | 33 |
| 16 Jan 2024 | 79.71 | 79.95 | 79.71 | 79.97 | 79.97 | 33 |
| 12 Jan 2024 | 80.07 | 80.15 | 79.93 | 79.94 | 79.94 | 120 |
| 11 Jan 2024 | 79.80 | 80.15 | 79.80 | 80.04 | 80.04 | 49 |
| 10 Jan 2024 | 79.46 | 79.55 | 79.46 | 79.54 | 79.54 | 57 |
| 09 Jan 2024 | 79.83 | 79.90 | 79.77 | 79.85 | 79.85 | 10 |
| 08 Jan 2024 | 79.25 | 79.68 | 79.25 | 79.69 | 79.69 | 39 |
| 05 Jan 2024 | 79.66 | 79.76 | 79.65 | 79.69 | 79.69 | 21 |
| 04 Jan 2024 | 79.60 | 79.60 | 79.50 | 79.46 | 79.46 | 42 |
| 03 Jan 2024 | 79.84 | 80.04 | 79.84 | 79.93 | 79.93 | 42 |
| 02 Jan 2024 | 79.15 | 79.15 | 79.15 | 78.99 | 78.99 | 20 |
| 29 Dec 2023 | 79.85 | 79.85 | 79.55 | 79.56 | 79.56 | - |
| 28 Dec 2023 | 78.90 | 78.90 | 78.90 | 78.95 | 78.95 | 116 |
| 27 Dec 2023 | 78.46 | 78.46 | 78.23 | 78.97 | 78.97 | 121 |
| 26 Dec 2023 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 24 |
| 22 Dec 2023 | 78.75 | 78.82 | 78.00 | 78.34 | 78.34 | - |
| 21 Dec 2023 | 77.85 | 77.85 | 77.50 | 77.96 | 77.96 | 5 |
| 20 Dec 2023 | 78.31 | 78.31 | 77.71 | 77.78 | 77.78 | 13 |
| 19 Dec 2023 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 6 |
| 18 Dec 2023 | 77.90 | 77.90 | 77.55 | 77.63 | 77.63 | 23 |
| 15 Dec 2023 | 78.61 | 78.61 | 78.10 | 78.05 | 78.05 | 41 |
| 14 Dec 2023 | 79.20 | 79.20 | 78.48 | 78.52 | 78.52 | 9 |
| 13 Dec 2023 | 78.58 | 78.58 | 78.58 | 78.68 | 78.68 | 10 |
| 12 Dec 2023 | 78.72 | 78.72 | 78.72 | 78.59 | 78.59 | 7 |
| 11 Dec 2023 | 79.33 | 79.41 | 79.07 | 79.34 | 79.34 | 5 |
| *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.