Singapore markets close in 1 hour 25 minutes
Straits Times Index
3,287.86 -4.83 (-0.15%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,181.78 +418.75 (+2.36%) FTSE 100
8,138.46 +17.22 (+0.21%) Bitcoin USD
57,705.38 -6.40 (-0.01%) CMC Crypto 200
1,267.06 -3.68 (-0.29%)
Cotton Jul 24 (CTN24.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 03:15AM 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 |
|---|---|---|---|---|---|---|
| 02 May 2024 | 76.52 | 77.32 | 76.52 | 77.01 | 77.01 | 1,177 |
| 01 May 2024 | 78.52 | 78.52 | 76.05 | 76.51 | 76.51 | 36,596 |
| 30 Apr 2024 | 81.30 | 81.31 | 78.03 | 78.43 | 78.43 | 36,596 |
| 29 Apr 2024 | 81.29 | 82.50 | 81.11 | 81.52 | 81.52 | 20,430 |
| 26 Apr 2024 | 81.07 | 81.67 | 80.66 | 80.90 | 80.90 | 11,818 |
| 25 Apr 2024 | 80.91 | 81.70 | 80.70 | 81.08 | 81.08 | 16,647 |
| 24 Apr 2024 | 81.72 | 82.00 | 80.90 | 81.01 | 81.01 | 12,881 |
| 23 Apr 2024 | 82.50 | 82.96 | 80.63 | 81.72 | 81.72 | 22,938 |
| 22 Apr 2024 | 81.12 | 82.58 | 81.06 | 82.42 | 82.42 | 25,173 |
| 19 Apr 2024 | 80.71 | 81.57 | 80.20 | 81.02 | 81.02 | 23,804 |
| 18 Apr 2024 | 81.55 | 81.89 | 79.70 | 80.61 | 80.61 | 39,562 |
| 17 Apr 2024 | 83.09 | 83.79 | 80.91 | 81.33 | 81.33 | 32,332 |
| 16 Apr 2024 | 85.15 | 85.58 | 81.44 | 83.09 | 83.09 | 42,293 |
| 15 Apr 2024 | 84.65 | 86.20 | 84.43 | 85.15 | 85.15 | 26,369 |
| 12 Apr 2024 | 85.30 | 85.90 | 83.84 | 84.59 | 84.59 | 35,914 |
| 11 Apr 2024 | 87.09 | 87.30 | 85.12 | 85.25 | 85.25 | 37,617 |
| 10 Apr 2024 | 87.89 | 88.52 | 87.03 | 87.07 | 87.07 | 33,366 |
| 09 Apr 2024 | 88.55 | 89.19 | 87.80 | 87.84 | 87.84 | 28,492 |
| 08 Apr 2024 | 87.91 | 89.84 | 87.90 | 88.39 | 88.39 | 25,657 |
| 05 Apr 2024 | 88.66 | 89.07 | 87.73 | 87.82 | 87.82 | 24,605 |
| 04 Apr 2024 | 90.15 | 90.42 | 88.55 | 88.57 | 88.57 | 20,128 |
| 03 Apr 2024 | 91.71 | 92.06 | 90.08 | 90.18 | 90.18 | 18,154 |
| 02 Apr 2024 | 93.31 | 93.42 | 91.59 | 91.71 | 91.71 | 15,324 |
| 01 Apr 2024 | 92.14 | 93.44 | 92.14 | 93.31 | 93.31 | 9,219 |
| 28 Mar 2024 | 91.56 | 92.48 | 91.14 | 91.97 | 91.97 | - |
| 27 Mar 2024 | 94.10 | 94.10 | 91.23 | 91.44 | 91.44 | 11,289 |
| 26 Mar 2024 | 92.58 | 94.63 | 92.58 | 93.86 | 93.86 | 13,477 |
| 25 Mar 2024 | 91.87 | 92.80 | 91.47 | 92.55 | 92.55 | 10,238 |
| 22 Mar 2024 | 92.27 | 92.91 | 91.62 | 91.85 | 91.85 | 9,347 |
| 21 Mar 2024 | 92.44 | 93.50 | 91.89 | 92.26 | 92.26 | 9,311 |
| 20 Mar 2024 | 92.96 | 93.21 | 91.80 | 92.12 | 92.12 | 8,100 |
| 19 Mar 2024 | 94.23 | 94.26 | 92.23 | 93.12 | 93.12 | 13,709 |
| 18 Mar 2024 | 93.40 | 95.55 | 93.40 | 94.26 | 94.26 | 8,707 |
| 15 Mar 2024 | 93.35 | 94.26 | 93.13 | 93.59 | 93.59 | 8,684 |
| 14 Mar 2024 | 94.50 | 94.92 | 93.00 | 93.26 | 93.26 | 12,419 |
| 13 Mar 2024 | 94.69 | 95.50 | 93.96 | 94.34 | 94.34 | 9,545 |
| 12 Mar 2024 | 94.34 | 95.00 | 93.47 | 94.59 | 94.59 | 11,830 |
| 11 Mar 2024 | 93.54 | 96.46 | 93.54 | 94.34 | 94.34 | 15,686 |
| 08 Mar 2024 | 97.48 | 99.85 | 93.78 | 93.92 | 93.92 | 20,305 |
| 07 Mar 2024 | 93.70 | 97.98 | 93.68 | 97.78 | 97.78 | 16,887 |
| 06 Mar 2024 | 93.25 | 96.34 | 93.25 | 93.99 | 93.99 | 12,147 |
| 05 Mar 2024 | 93.50 | 94.14 | 92.23 | 93.07 | 93.07 | 14,668 |
| 04 Mar 2024 | 93.77 | 96.37 | 91.81 | 93.37 | 93.37 | 16,579 |
| 01 Mar 2024 | 97.88 | 98.55 | 93.77 | 93.77 | 93.77 | 18,114 |
| 29 Feb 2024 | 98.90 | 99.03 | 95.80 | 97.77 | 97.77 | 19,241 |
| 28 Feb 2024 | 97.80 | 102.68 | 97.19 | 99.72 | 99.72 | 28,738 |
| 27 Feb 2024 | 93.50 | 97.68 | 93.50 | 97.68 | 97.68 | 19,074 |
| 26 Feb 2024 | 92.40 | 93.74 | 91.70 | 93.68 | 93.68 | 10,995 |
| 23 Feb 2024 | 93.49 | 93.92 | 92.00 | 92.62 | 92.62 | 8,187 |
| 22 Feb 2024 | 92.50 | 94.21 | 92.29 | 93.62 | 93.62 | 10,674 |
| 21 Feb 2024 | 91.43 | 93.72 | 90.98 | 92.85 | 92.85 | 11,839 |
| 20 Feb 2024 | 94.28 | 94.28 | 90.93 | 91.54 | 91.54 | 18,334 |
| 16 Feb 2024 | 95.20 | 96.33 | 93.53 | 94.43 | 94.43 | 11,553 |
| 15 Feb 2024 | 94.38 | 95.62 | 93.76 | 95.33 | 95.33 | 12,804 |
| 14 Feb 2024 | 92.17 | 94.90 | 91.57 | 94.39 | 94.39 | 19,380 |
| 13 Feb 2024 | 91.20 | 93.25 | 91.04 | 92.18 | 92.18 | 18,199 |
| 12 Feb 2024 | 92.00 | 92.47 | 90.38 | 91.51 | 91.51 | 12,715 |
| 09 Feb 2024 | 89.89 | 92.31 | 89.50 | 92.22 | 92.22 | 17,614 |
| 08 Feb 2024 | 89.56 | 90.16 | 89.34 | 89.92 | 89.92 | 8,693 |
| 07 Feb 2024 | 88.80 | 89.74 | 88.56 | 89.59 | 89.59 | 10,278 |
| 06 Feb 2024 | 88.46 | 89.08 | 88.39 | 88.87 | 88.87 | 7,332 |
| 05 Feb 2024 | 88.43 | 88.82 | 88.10 | 88.52 | 88.52 | 10,387 |
| 02 Feb 2024 | 88.24 | 88.75 | 87.39 | 88.70 | 88.70 | 9,137 |
| 01 Feb 2024 | 87.08 | 88.58 | 86.70 | 88.25 | 88.25 | 11,803 |
| 31 Jan 2024 | 86.75 | 87.31 | 86.55 | 87.13 | 87.13 | 6,610 |
| 30 Jan 2024 | 86.58 | 86.90 | 85.79 | 86.83 | 86.83 | 8,388 |
| 29 Jan 2024 | 86.34 | 87.07 | 85.90 | 86.35 | 86.35 | 9,741 |
| 26 Jan 2024 | 87.61 | 87.65 | 86.15 | 86.32 | 86.32 | 6,678 |
| 25 Jan 2024 | 87.17 | 87.63 | 86.87 | 87.59 | 87.59 | 6,832 |
| 24 Jan 2024 | 86.28 | 87.37 | 86.05 | 87.21 | 87.21 | 8,425 |
| 23 Jan 2024 | 86.23 | 86.45 | 85.72 | 86.39 | 86.39 | 12,342 |
| 22 Jan 2024 | 85.00 | 86.38 | 85.00 | 86.26 | 86.26 | 8,127 |
| 19 Jan 2024 | 83.85 | 85.80 | 83.81 | 85.32 | 85.32 | 10,062 |
| 18 Jan 2024 | 83.50 | 84.00 | 83.30 | 83.96 | 83.96 | 4,633 |
| 17 Jan 2024 | 82.83 | 83.93 | 82.66 | 83.35 | 83.35 | 5,594 |
| 16 Jan 2024 | 83.13 | 83.13 | 82.47 | 82.95 | 82.95 | 3,253 |
| 12 Jan 2024 | 83.05 | 83.59 | 82.64 | 82.94 | 82.94 | 5,364 |
| 11 Jan 2024 | 82.20 | 83.54 | 82.20 | 82.94 | 82.94 | 6,119 |
| 10 Jan 2024 | 82.59 | 82.83 | 81.91 | 82.13 | 82.13 | 5,322 |
| 09 Jan 2024 | 82.18 | 83.01 | 82.18 | 82.57 | 82.57 | 4,961 |
| 08 Jan 2024 | 82.02 | 82.52 | 81.57 | 82.29 | 82.29 | 4,601 |
| 05 Jan 2024 | 82.10 | 82.49 | 81.62 | 82.15 | 82.15 | 4,744 |
| 04 Jan 2024 | 82.66 | 83.07 | 82.03 | 82.12 | 82.12 | 3,319 |
| 03 Jan 2024 | 82.35 | 83.16 | 82.05 | 82.79 | 82.79 | 3,109 |
| 02 Jan 2024 | 82.58 | 83.43 | 81.63 | 81.86 | 81.86 | 4,144 |
| 29 Dec 2023 | 82.23 | 83.31 | 81.99 | 82.83 | 82.83 | - |
| 28 Dec 2023 | 82.14 | 82.82 | 82.10 | 82.42 | 82.42 | 2,243 |
| 27 Dec 2023 | 81.86 | 82.27 | 81.29 | 82.19 | 82.19 | 1,935 |
| 26 Dec 2023 | 81.19 | 81.77 | 81.19 | 81.60 | 81.60 | 2,517 |
| 22 Dec 2023 | 80.76 | 81.93 | 80.57 | 81.07 | 81.07 | - |
| 21 Dec 2023 | 80.97 | 81.08 | 79.85 | 80.43 | 80.43 | 3,364 |
| 20 Dec 2023 | 80.66 | 81.80 | 80.39 | 80.56 | 80.56 | 2,105 |
| 19 Dec 2023 | 80.59 | 81.12 | 80.36 | 80.79 | 80.79 | 2,109 |
| 18 Dec 2023 | 81.14 | 81.20 | 80.42 | 80.44 | 80.44 | 2,565 |
| 15 Dec 2023 | 81.92 | 82.49 | 81.11 | 81.17 | 81.17 | 2,082 |
| 14 Dec 2023 | 82.17 | 83.10 | 81.81 | 81.94 | 81.94 | 2,558 |
| 13 Dec 2023 | 82.48 | 82.64 | 81.96 | 82.16 | 82.16 | 3,141 |
| 12 Dec 2023 | 83.05 | 83.12 | 81.67 | 82.20 | 82.20 | 3,824 |
| 11 Dec 2023 | 82.49 | 83.08 | 82.42 | 82.87 | 82.87 | 3,099 |
| 08 Dec 2023 | 83.00 | 83.60 | 82.12 | 82.45 | 82.45 | 7,361 |
| *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.