Singapore markets close in 7 hours 47 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,378.89 +1,623.97 (+2.81%) CMC Crypto 200
1,272.70 +1.96 (+0.15%)
Cotton May 24 (CTK24.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 08:15AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 9 |
| 30 Apr 2024 | 79.30 | 79.30 | 79.30 | 77.92 | 77.92 | 9 |
| 29 Apr 2024 | 80.18 | 80.18 | 80.18 | 80.02 | 80.02 | 2 |
| 26 Apr 2024 | 80.07 | 80.07 | 80.07 | 79.40 | 79.40 | 1 |
| 25 Apr 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 24 Apr 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 23 Apr 2024 | 80.00 | 80.81 | 78.13 | 80.22 | 80.22 | 1,221 |
| 22 Apr 2024 | 78.80 | 80.36 | 78.78 | 80.04 | 80.04 | 2,821 |
| 19 Apr 2024 | 78.27 | 79.77 | 77.86 | 78.69 | 78.69 | 4,183 |
| 18 Apr 2024 | 79.65 | 79.93 | 77.41 | 78.10 | 78.10 | 8,597 |
| 17 Apr 2024 | 81.27 | 81.94 | 79.03 | 79.56 | 79.56 | 7,256 |
| 16 Apr 2024 | 83.07 | 83.40 | 79.50 | 81.29 | 81.29 | 15,199 |
| 15 Apr 2024 | 82.60 | 84.27 | 82.60 | 82.93 | 82.93 | 15,084 |
| 12 Apr 2024 | 83.36 | 83.97 | 81.70 | 82.62 | 82.62 | 21,652 |
| 11 Apr 2024 | 85.34 | 85.48 | 83.15 | 83.37 | 83.37 | 28,458 |
| 10 Apr 2024 | 86.11 | 86.69 | 85.25 | 85.31 | 85.31 | 36,691 |
| 09 Apr 2024 | 86.79 | 87.23 | 85.96 | 86.04 | 86.04 | 32,185 |
| 08 Apr 2024 | 86.33 | 88.24 | 86.12 | 86.65 | 86.65 | 31,716 |
| 05 Apr 2024 | 87.20 | 87.60 | 86.17 | 86.25 | 86.25 | 34,886 |
| 04 Apr 2024 | 88.90 | 89.25 | 87.10 | 87.14 | 87.14 | 30,417 |
| 03 Apr 2024 | 90.81 | 91.15 | 88.86 | 88.98 | 88.98 | 29,024 |
| 02 Apr 2024 | 92.76 | 92.90 | 90.70 | 90.81 | 90.81 | 22,771 |
| 01 Apr 2024 | 91.57 | 92.88 | 91.54 | 92.76 | 92.76 | 12,909 |
| 28 Mar 2024 | 90.98 | 91.97 | 90.51 | 91.38 | 91.38 | - |
| 27 Mar 2024 | 93.41 | 93.41 | 90.56 | 90.77 | 90.77 | 21,775 |
| 26 Mar 2024 | 92.03 | 94.27 | 92.03 | 93.41 | 93.41 | 18,482 |
| 25 Mar 2024 | 91.69 | 92.31 | 90.98 | 92.02 | 92.02 | 16,372 |
| 22 Mar 2024 | 92.22 | 92.85 | 91.42 | 91.53 | 91.53 | 15,275 |
| 21 Mar 2024 | 92.50 | 93.50 | 91.84 | 92.21 | 92.21 | 16,106 |
| 20 Mar 2024 | 93.42 | 93.47 | 91.81 | 92.18 | 92.18 | 16,312 |
| 19 Mar 2024 | 94.57 | 94.65 | 92.19 | 93.34 | 93.34 | 24,585 |
| 18 Mar 2024 | 93.88 | 96.20 | 93.80 | 94.57 | 94.57 | 16,245 |
| 15 Mar 2024 | 93.63 | 94.55 | 93.26 | 93.94 | 93.94 | 14,917 |
| 14 Mar 2024 | 95.05 | 95.54 | 93.20 | 93.48 | 93.48 | 22,296 |
| 13 Mar 2024 | 95.23 | 96.23 | 94.52 | 94.90 | 94.90 | 13,685 |
| 12 Mar 2024 | 95.06 | 95.77 | 94.05 | 95.23 | 95.23 | 20,011 |
| 11 Mar 2024 | 94.86 | 97.53 | 94.55 | 95.06 | 95.06 | 23,698 |
| 08 Mar 2024 | 99.20 | 101.50 | 95.28 | 95.28 | 95.28 | 30,104 |
| 07 Mar 2024 | 94.86 | 99.28 | 94.86 | 99.28 | 99.28 | 27,154 |
| 06 Mar 2024 | 94.40 | 97.70 | 94.40 | 95.28 | 95.28 | 22,019 |
| 05 Mar 2024 | 94.54 | 95.35 | 93.14 | 94.24 | 94.24 | 23,010 |
| 04 Mar 2024 | 93.95 | 97.72 | 92.89 | 94.58 | 94.58 | 29,960 |
| 01 Mar 2024 | 99.50 | 100.30 | 95.57 | 95.57 | 95.57 | 27,852 |
| 29 Feb 2024 | 100.50 | 100.50 | 97.25 | 99.57 | 99.57 | 36,019 |
| 28 Feb 2024 | 98.95 | 103.80 | 98.35 | 101.08 | 101.08 | 54,204 |
| 27 Feb 2024 | 94.65 | 98.80 | 94.54 | 98.80 | 98.80 | 33,253 |
| 26 Feb 2024 | 93.36 | 94.89 | 92.50 | 94.80 | 94.80 | 21,826 |
| 23 Feb 2024 | 94.26 | 94.66 | 92.60 | 93.49 | 93.49 | 18,254 |
| 22 Feb 2024 | 92.95 | 94.90 | 92.66 | 94.46 | 94.46 | 24,131 |
| 21 Feb 2024 | 91.50 | 94.13 | 91.18 | 93.23 | 93.23 | 28,876 |
| 20 Feb 2024 | 94.25 | 94.29 | 90.84 | 91.69 | 91.69 | 43,371 |
| 16 Feb 2024 | 95.33 | 96.42 | 93.52 | 94.42 | 94.42 | 24,171 |
| 15 Feb 2024 | 94.18 | 95.97 | 93.70 | 95.31 | 95.31 | 28,781 |
| 14 Feb 2024 | 92.05 | 95.28 | 91.37 | 94.38 | 94.38 | 48,184 |
| 13 Feb 2024 | 90.95 | 93.22 | 90.84 | 92.06 | 92.06 | 36,806 |
| 12 Feb 2024 | 91.99 | 92.44 | 90.15 | 91.30 | 91.30 | 45,053 |
| 09 Feb 2024 | 89.90 | 92.38 | 89.22 | 92.22 | 92.22 | 42,462 |
| 08 Feb 2024 | 89.18 | 90.00 | 88.99 | 89.68 | 89.68 | 27,075 |
| 07 Feb 2024 | 88.33 | 89.54 | 88.08 | 89.30 | 89.30 | 26,613 |
| 06 Feb 2024 | 87.88 | 88.65 | 87.88 | 88.40 | 88.40 | 15,719 |
| 05 Feb 2024 | 87.95 | 88.40 | 87.57 | 88.03 | 88.03 | 22,654 |
| 02 Feb 2024 | 87.48 | 88.22 | 86.81 | 88.15 | 88.15 | 20,082 |
| 01 Feb 2024 | 86.39 | 88.05 | 86.00 | 87.64 | 87.64 | 21,571 |
| 31 Jan 2024 | 86.03 | 86.62 | 85.76 | 86.41 | 86.41 | 12,779 |
| 30 Jan 2024 | 85.57 | 86.17 | 84.97 | 86.06 | 86.06 | 15,076 |
| 29 Jan 2024 | 85.63 | 86.41 | 85.15 | 85.57 | 85.57 | 15,424 |
| 26 Jan 2024 | 86.98 | 87.07 | 85.42 | 85.63 | 85.63 | 16,085 |
| 25 Jan 2024 | 86.59 | 87.03 | 86.21 | 86.98 | 86.98 | 14,075 |
| 24 Jan 2024 | 85.78 | 86.76 | 85.47 | 86.60 | 86.60 | 16,255 |
| 23 Jan 2024 | 85.86 | 85.91 | 85.22 | 85.81 | 85.81 | 19,660 |
| 22 Jan 2024 | 84.84 | 86.00 | 84.50 | 85.86 | 85.86 | 18,650 |
| 19 Jan 2024 | 83.39 | 85.53 | 83.18 | 84.89 | 84.89 | 23,042 |
| 18 Jan 2024 | 82.78 | 83.46 | 82.64 | 83.39 | 83.39 | 8,743 |
| 17 Jan 2024 | 82.27 | 83.36 | 82.00 | 82.69 | 82.69 | 10,265 |
| 16 Jan 2024 | 82.35 | 82.50 | 81.74 | 82.28 | 82.28 | 5,823 |
| 12 Jan 2024 | 82.33 | 83.03 | 82.00 | 82.29 | 82.29 | 9,601 |
| 11 Jan 2024 | 81.31 | 82.90 | 81.19 | 82.33 | 82.33 | 10,587 |
| 10 Jan 2024 | 81.80 | 82.12 | 81.09 | 81.33 | 81.33 | 9,539 |
| 09 Jan 2024 | 81.49 | 82.26 | 81.38 | 81.80 | 81.80 | 8,612 |
| 08 Jan 2024 | 81.22 | 81.80 | 80.77 | 81.49 | 81.49 | 7,551 |
| 05 Jan 2024 | 81.32 | 81.75 | 80.82 | 81.35 | 81.35 | 8,132 |
| 04 Jan 2024 | 81.94 | 82.37 | 81.25 | 81.32 | 81.32 | 7,845 |
| 03 Jan 2024 | 81.55 | 82.53 | 81.28 | 82.08 | 82.08 | 8,449 |
| 02 Jan 2024 | 81.77 | 82.80 | 80.86 | 81.08 | 81.08 | 7,709 |
| 29 Dec 2023 | 81.77 | 82.78 | 81.40 | 82.15 | 82.15 | - |
| 28 Dec 2023 | 81.48 | 82.25 | 81.33 | 81.90 | 81.90 | 5,343 |
| 27 Dec 2023 | 80.86 | 81.66 | 80.61 | 81.56 | 81.56 | 4,849 |
| 26 Dec 2023 | 80.85 | 81.41 | 80.70 | 80.97 | 80.97 | 3,581 |
| 22 Dec 2023 | 80.20 | 81.72 | 80.17 | 80.64 | 80.64 | - |
| 21 Dec 2023 | 80.42 | 80.64 | 79.28 | 80.02 | 80.02 | 6,791 |
| 20 Dec 2023 | 80.43 | 81.40 | 79.87 | 80.06 | 80.06 | 5,511 |
| 19 Dec 2023 | 79.90 | 80.65 | 79.76 | 80.27 | 80.27 | 4,057 |
| 18 Dec 2023 | 80.64 | 80.85 | 79.86 | 79.89 | 79.89 | 5,561 |
| 15 Dec 2023 | 81.48 | 82.20 | 80.60 | 80.69 | 80.69 | 3,908 |
| 14 Dec 2023 | 81.78 | 82.85 | 81.40 | 81.49 | 81.49 | 4,937 |
| 13 Dec 2023 | 81.75 | 82.36 | 81.54 | 81.78 | 81.78 | 5,115 |
| 12 Dec 2023 | 82.47 | 82.85 | 81.30 | 81.80 | 81.80 | 6,466 |
| 11 Dec 2023 | 82.25 | 82.87 | 82.00 | 82.56 | 82.56 | 5,153 |
| 08 Dec 2023 | 83.07 | 83.45 | 81.73 | 82.04 | 82.04 | 8,403 |
| 07 Dec 2023 | 80.00 | 83.45 | 80.00 | 83.07 | 83.07 | 14,420 |
| *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.