Singapore markets open in 4 hours 18 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,353.70 -358.97 (-0.56%) CMC Crypto 200
1,363.28 +50.65 (+3.86%)
Cotton Dec 24 (CTZ24.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 74.21 | 77.37 | 74.95 | 75.39 | 75.39 | 9,266 |
| 03 May 2024 | 74.21 | 76.50 | 74.05 | 75.97 | 75.97 | 13,220 |
| 02 May 2024 | 75.25 | 76.24 | 74.02 | 74.18 | 74.18 | 13,220 |
| 01 May 2024 | 76.91 | 76.99 | 75.15 | 75.17 | 75.17 | 16,923 |
| 30 Apr 2024 | 78.02 | 78.14 | 76.50 | 76.83 | 76.83 | 16,235 |
| 29 Apr 2024 | 77.57 | 78.50 | 77.50 | 78.25 | 78.25 | 8,388 |
| 26 Apr 2024 | 77.80 | 78.10 | 77.25 | 77.31 | 77.31 | 8,005 |
| 25 Apr 2024 | 77.67 | 78.05 | 77.39 | 77.64 | 77.64 | 8,916 |
| 24 Apr 2024 | 78.08 | 78.27 | 77.54 | 77.69 | 77.69 | 5,384 |
| 23 Apr 2024 | 78.51 | 78.79 | 77.56 | 78.08 | 78.08 | 10,500 |
| 22 Apr 2024 | 77.65 | 78.61 | 77.64 | 78.49 | 78.49 | 9,480 |
| 19 Apr 2024 | 77.49 | 78.04 | 77.26 | 77.55 | 77.55 | 9,366 |
| 18 Apr 2024 | 78.60 | 79.00 | 77.30 | 77.41 | 77.41 | 18,468 |
| 17 Apr 2024 | 79.20 | 79.36 | 78.32 | 78.54 | 78.54 | 12,018 |
| 16 Apr 2024 | 80.54 | 80.92 | 78.14 | 79.14 | 79.14 | 15,620 |
| 15 Apr 2024 | 80.03 | 81.31 | 79.85 | 80.57 | 80.57 | 7,977 |
| 12 Apr 2024 | 80.63 | 80.90 | 79.95 | 80.11 | 80.11 | 12,250 |
| 11 Apr 2024 | 81.43 | 81.58 | 80.40 | 80.69 | 80.69 | 10,711 |
| 10 Apr 2024 | 81.38 | 81.95 | 81.03 | 81.43 | 81.43 | 12,040 |
| 09 Apr 2024 | 82.70 | 82.95 | 81.32 | 81.36 | 81.36 | 10,545 |
| 08 Apr 2024 | 82.60 | 83.40 | 82.33 | 82.54 | 82.54 | 7,741 |
| 05 Apr 2024 | 83.49 | 83.77 | 82.60 | 82.65 | 82.65 | 8,807 |
| 04 Apr 2024 | 84.00 | 84.20 | 83.35 | 83.52 | 83.52 | 5,956 |
| 03 Apr 2024 | 84.20 | 84.50 | 83.70 | 84.10 | 84.10 | 6,265 |
| 02 Apr 2024 | 84.35 | 84.48 | 84.05 | 84.30 | 84.30 | 10,052 |
| 01 Apr 2024 | 84.01 | 84.45 | 84.01 | 84.35 | 84.35 | 5,498 |
| 28 Mar 2024 | 83.30 | 84.06 | 82.96 | 83.99 | 83.99 | - |
| 27 Mar 2024 | 84.20 | 84.23 | 83.01 | 83.34 | 83.34 | 5,919 |
| 26 Mar 2024 | 84.00 | 84.39 | 83.68 | 84.30 | 84.30 | 7,172 |
| 25 Mar 2024 | 83.90 | 84.10 | 83.64 | 84.01 | 84.01 | 4,622 |
| 22 Mar 2024 | 83.97 | 84.08 | 83.42 | 83.95 | 83.95 | 4,359 |
| 21 Mar 2024 | 83.70 | 84.23 | 83.57 | 83.92 | 83.92 | 4,692 |
| 20 Mar 2024 | 83.92 | 83.92 | 83.18 | 83.80 | 83.80 | 4,422 |
| 19 Mar 2024 | 83.58 | 84.00 | 82.93 | 84.00 | 84.00 | 7,402 |
| 18 Mar 2024 | 83.55 | 84.08 | 83.55 | 83.81 | 83.81 | 4,551 |
| 15 Mar 2024 | 83.50 | 83.90 | 83.09 | 83.68 | 83.68 | 4,722 |
| 14 Mar 2024 | 84.00 | 84.15 | 83.15 | 83.43 | 83.43 | 7,036 |
| 13 Mar 2024 | 83.67 | 84.10 | 83.20 | 83.96 | 83.96 | 7,924 |
| 12 Mar 2024 | 83.50 | 83.79 | 82.54 | 83.67 | 83.67 | 6,524 |
| 11 Mar 2024 | 83.08 | 83.99 | 82.70 | 83.27 | 83.27 | 7,412 |
| 08 Mar 2024 | 84.11 | 84.70 | 82.65 | 82.99 | 82.99 | 10,325 |
| 07 Mar 2024 | 83.03 | 84.37 | 83.03 | 84.34 | 84.34 | 9,012 |
| 06 Mar 2024 | 83.10 | 83.96 | 82.78 | 83.30 | 83.30 | 7,467 |
| 05 Mar 2024 | 83.28 | 83.90 | 82.37 | 83.19 | 83.19 | 7,066 |
| 04 Mar 2024 | 82.80 | 84.20 | 81.75 | 83.26 | 83.26 | 8,361 |
| 01 Mar 2024 | 83.71 | 84.50 | 82.58 | 82.95 | 82.95 | 9,809 |
| 29 Feb 2024 | 83.95 | 84.61 | 82.88 | 83.81 | 83.81 | 9,819 |
| 28 Feb 2024 | 84.74 | 85.25 | 83.75 | 84.28 | 84.28 | 20,114 |
| 27 Feb 2024 | 83.82 | 85.00 | 83.51 | 84.77 | 84.77 | 17,183 |
| 26 Feb 2024 | 83.06 | 84.10 | 82.61 | 84.01 | 84.01 | 8,314 |
| 23 Feb 2024 | 83.31 | 83.50 | 82.76 | 83.39 | 83.39 | 5,107 |
| 22 Feb 2024 | 82.99 | 83.85 | 82.94 | 83.49 | 83.49 | 4,047 |
| 21 Feb 2024 | 82.75 | 83.69 | 82.22 | 83.37 | 83.37 | 5,168 |
| 20 Feb 2024 | 84.00 | 84.11 | 81.75 | 82.98 | 82.98 | 8,315 |
| 16 Feb 2024 | 84.70 | 84.89 | 83.55 | 84.08 | 84.08 | 4,821 |
| 15 Feb 2024 | 84.50 | 84.95 | 84.14 | 84.84 | 84.84 | 6,282 |
| 14 Feb 2024 | 83.55 | 84.69 | 83.13 | 84.59 | 84.59 | 13,301 |
| 13 Feb 2024 | 82.98 | 83.67 | 82.97 | 83.61 | 83.61 | 7,812 |
| 12 Feb 2024 | 83.08 | 83.35 | 82.35 | 83.30 | 83.30 | 6,764 |
| 09 Feb 2024 | 82.96 | 83.44 | 82.73 | 83.22 | 83.22 | 12,160 |
| 08 Feb 2024 | 82.78 | 82.98 | 82.42 | 82.94 | 82.94 | 5,571 |
| 07 Feb 2024 | 82.12 | 82.83 | 82.01 | 82.80 | 82.80 | 6,142 |
| 06 Feb 2024 | 82.00 | 82.49 | 81.93 | 82.27 | 82.27 | 5,558 |
| 05 Feb 2024 | 81.65 | 82.19 | 81.32 | 82.13 | 82.13 | 6,161 |
| 02 Feb 2024 | 81.71 | 81.93 | 80.92 | 81.92 | 81.92 | 5,523 |
| 01 Feb 2024 | 81.32 | 81.97 | 81.16 | 81.86 | 81.86 | 5,681 |
| 31 Jan 2024 | 81.05 | 81.62 | 81.05 | 81.50 | 81.50 | 3,944 |
| 30 Jan 2024 | 81.19 | 81.36 | 80.62 | 81.27 | 81.27 | 3,329 |
| 29 Jan 2024 | 80.85 | 81.40 | 80.69 | 81.05 | 81.05 | 6,608 |
| 26 Jan 2024 | 81.14 | 81.19 | 80.50 | 80.62 | 80.62 | 3,420 |
| 25 Jan 2024 | 81.15 | 81.25 | 80.88 | 81.15 | 81.15 | 2,870 |
| 24 Jan 2024 | 80.81 | 81.37 | 80.63 | 81.20 | 81.20 | 4,822 |
| 23 Jan 2024 | 80.43 | 80.90 | 80.31 | 80.88 | 80.88 | 5,439 |
| 22 Jan 2024 | 80.11 | 80.50 | 79.86 | 80.48 | 80.48 | 3,747 |
| 19 Jan 2024 | 79.65 | 80.50 | 79.65 | 80.22 | 80.22 | 4,945 |
| 18 Jan 2024 | 79.87 | 80.00 | 79.71 | 79.86 | 79.86 | 1,590 |
| 17 Jan 2024 | 79.58 | 79.97 | 79.48 | 79.79 | 79.79 | 2,042 |
| 16 Jan 2024 | 79.33 | 79.64 | 79.30 | 79.59 | 79.59 | 1,650 |
| 12 Jan 2024 | 79.52 | 79.89 | 79.40 | 79.63 | 79.63 | 2,591 |
| 11 Jan 2024 | 79.27 | 79.99 | 79.27 | 79.71 | 79.71 | 2,390 |
| 10 Jan 2024 | 79.60 | 79.60 | 78.95 | 79.19 | 79.19 | 1,744 |
| 09 Jan 2024 | 79.45 | 79.75 | 79.33 | 79.45 | 79.45 | 1,402 |
| 08 Jan 2024 | 79.02 | 79.46 | 78.75 | 79.34 | 79.34 | 1,662 |
| 05 Jan 2024 | 79.13 | 79.50 | 78.79 | 79.29 | 79.29 | 1,751 |
| 04 Jan 2024 | 79.55 | 79.75 | 78.99 | 79.09 | 79.09 | 878 |
| 03 Jan 2024 | 79.20 | 79.85 | 79.00 | 79.59 | 79.59 | 905 |
| 02 Jan 2024 | 78.83 | 79.79 | 78.53 | 78.72 | 78.72 | 1,338 |
| 29 Dec 2023 | 78.68 | 79.55 | 78.33 | 79.36 | 79.36 | - |
| 28 Dec 2023 | 78.50 | 79.14 | 78.40 | 78.74 | 78.74 | 919 |
| 27 Dec 2023 | 78.44 | 78.80 | 77.92 | 78.74 | 78.74 | 1,642 |
| 26 Dec 2023 | 77.89 | 78.50 | 77.89 | 78.32 | 78.32 | 659 |
| 22 Dec 2023 | 78.10 | 78.44 | 77.46 | 77.89 | 77.89 | - |
| 21 Dec 2023 | 77.60 | 77.76 | 77.02 | 77.48 | 77.48 | 1,459 |
| 20 Dec 2023 | 77.25 | 78.32 | 77.20 | 77.38 | 77.38 | 885 |
| 19 Dec 2023 | 77.39 | 77.67 | 77.10 | 77.52 | 77.52 | 786 |
| 18 Dec 2023 | 77.61 | 77.69 | 77.17 | 77.23 | 77.23 | 1,576 |
| 15 Dec 2023 | 78.38 | 78.59 | 77.58 | 77.66 | 77.66 | 1,128 |
| 14 Dec 2023 | 78.33 | 79.01 | 78.01 | 78.17 | 78.17 | 1,140 |
| 13 Dec 2023 | 78.28 | 78.66 | 78.07 | 78.28 | 78.28 | 1,312 |
| 12 Dec 2023 | 78.63 | 79.09 | 77.78 | 78.25 | 78.25 | 2,057 |
| *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.