Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,518.50 -155.14 (-0.23%) CMC Crypto 200
1,418.59 -9.98 (-0.70%)
Cotton Jul 26 (CTN26.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 01:05PM EDT. Market open.
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| 30 May 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 29 May 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 28 May 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 23 May 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 22 May 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 21 May 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 20 May 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 17 May 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 16 May 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 15 May 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 14 May 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| 13 May 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 10 May 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| 09 May 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 08 May 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 07 May 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
| 06 May 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| 03 May 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 02 May 2024 | 77.30 | 77.30 | 76.75 | 76.95 | 76.95 | 20 |
| 01 May 2024 | 77.55 | 77.55 | 77.55 | 77.30 | 77.30 | 23 |
| 30 Apr 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 29 Apr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 26 Apr 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| 25 Apr 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 24 Apr 2024 | 77.96 | 77.96 | 77.96 | 77.49 | 77.49 | 1 |
| 23 Apr 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
| 22 Apr 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
| 19 Apr 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 18 Apr 2024 | 78.97 | 78.97 | 78.97 | 79.32 | 79.32 | 13 |
| 17 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 16 Apr 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
| 15 Apr 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| 12 Apr 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 11 Apr 2024 | 81.27 | 81.27 | 81.27 | 79.12 | 79.12 | 1 |
| 10 Apr 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| 09 Apr 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| 08 Apr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 05 Apr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 04 Apr 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 03 Apr 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| 02 Apr 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 01 Apr 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
| 28 Mar 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| 27 Mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 26 Mar 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| 25 Mar 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 22 Mar 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
| 21 Mar 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| 20 Mar 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 19 Mar 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 18 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 15 Mar 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 14 Mar 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 13 Mar 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| 12 Mar 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
| 11 Mar 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| 08 Mar 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 07 Mar 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 1 |
| 06 Mar 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 05 Mar 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| 04 Mar 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| 01 Mar 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
| 29 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 28 Feb 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| 27 Feb 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 26 Feb 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| 23 Feb 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
| 22 Feb 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| 21 Feb 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 20 Feb 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 16 Feb 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| 15 Feb 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| 14 Feb 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 13 Feb 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 12 Feb 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| 09 Feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 08 Feb 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
| 07 Feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 06 Feb 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| 05 Feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 02 Feb 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 01 Feb 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 31 Jan 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 30 Jan 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 29 Jan 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 26 Jan 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| 25 Jan 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 24 Jan 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 23 Jan 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 22 Jan 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 19 Jan 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 18 Jan 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 17 Jan 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
| 16 Jan 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 12 Jan 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 11 Jan 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 10 Jan 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| *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.