Singapore markets close in 2 hours 58 minutes
Straits Times Index
3,304.27 +0.61 (+0.02%) Nikkei
38,290.86 +111.40 (+0.29%) Hang Seng
19,088.01 -27.05 (-0.14%) FTSE 100
8,414.99 -18.77 (-0.22%) Bitcoin USD
62,631.80 +1,790.24 (+2.94%) CMC Crypto 200
1,290.48 -0.92 (-0.07%)
Cotton Dec 26 (CTZ26.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 01:05PM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 10 May 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 09 May 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 08 May 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| 07 May 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
| 06 May 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
| 03 May 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 02 May 2024 | 75.60 | 75.60 | 75.35 | 75.33 | 75.33 | 20 |
| 01 May 2024 | 75.85 | 75.85 | 75.85 | 75.68 | 75.68 | 23 |
| 30 Apr 2024 | 76.10 | 76.10 | 76.10 | 76.05 | 76.05 | 1 |
| 29 Apr 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| 26 Apr 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 25 Apr 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 24 Apr 2024 | 76.50 | 76.50 | 76.50 | 75.72 | 75.72 | 1 |
| 23 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.40 | 76.40 | 1 |
| 22 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 19 Apr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 18 Apr 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| 17 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 16 Apr 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| 15 Apr 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 12 Apr 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| 11 Apr 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 10 Apr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 09 Apr 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 08 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 05 Apr 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| 04 Apr 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| 03 Apr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
| 02 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 01 Apr 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 28 Mar 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 27 Mar 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 26 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 25 Mar 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| 22 Mar 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 21 Mar 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
| 20 Mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 19 Mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 18 Mar 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 15 Mar 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| 14 Mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 13 Mar 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 12 Mar 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 11 Mar 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 08 Mar 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 07 Mar 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 06 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 05 Mar 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 04 Mar 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 01 Mar 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 29 Feb 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 28 Feb 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| 27 Feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 26 Feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 23 Feb 2024 | 78.50 | 78.50 | 78.50 | 79.01 | 79.01 | 1 |
| 22 Feb 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 21 Feb 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 20 Feb 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 16 Feb 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 15 Feb 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 14 Feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| 13 Feb 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 12 Feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| 09 Feb 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| 08 Feb 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 07 Feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 06 Feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 05 Feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 02 Feb 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 01 Feb 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 31 Jan 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| 30 Jan 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| 29 Jan 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| 26 Jan 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 25 Jan 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| 24 Jan 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 23 Jan 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 22 Jan 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
| 19 Jan 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 18 Jan 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| 17 Jan 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 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 | - |
| 09 Jan 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 08 Jan 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 05 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 04 Jan 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 03 Jan 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 02 Jan 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.