Yahoo

Mail

Singapore markets open in 12 minutes

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,076.60
+58.83(+1.46%)
Dow
34,086.04
+368.95(+1.09%)
Nasdaq
11,584.55
+190.74(+1.67%)
BTC-USD
23,087.75
+303.96(+1.33%)
CMC Crypto 200
524.05
+5.25(+1.01%)

Eni S.p.A. (E)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.90

+0.35

(+1.15%)

At close: 04:00PM EST

30.80

-0.10

(-0.32%)

After hours:

05:22PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	30.44	30.90	30.27	30.90	30.90	220,439
30 Jan 2023	30.94	31.03	30.55	30.55	30.55	298,000
27 Jan 2023	31.16	31.27	30.87	30.87	30.87	283,600
26 Jan 2023	30.92	31.19	30.70	31.19	31.19	446,000
25 Jan 2023	30.54	30.90	30.47	30.82	30.82	315,200
24 Jan 2023	30.96	31.09	30.70	30.99	30.99	370,700
23 Jan 2023	31.30	31.47	31.23	31.36	31.36	372,200
20 Jan 2023	31.21	31.71	31.10	31.71	31.71	535,200
19 Jan 2023	31.01	31.26	30.77	31.22	31.22	333,500
18 Jan 2023	31.50	31.56	30.89	30.99	30.99	337,600
17 Jan 2023	31.31	31.43	30.91	31.13	31.13	264,500
13 Jan 2023	31.22	31.45	31.16	31.45	31.45	264,000
12 Jan 2023	30.89	31.51	30.74	31.32	31.32	467,500
11 Jan 2023	30.53	30.70	30.42	30.63	30.63	270,100
10 Jan 2023	30.07	30.25	29.89	30.25	30.25	324,100
09 Jan 2023	30.16	30.22	29.74	29.74	29.74	388,900
06 Jan 2023	29.00	29.55	28.88	29.50	29.50	353,800
05 Jan 2023	28.57	28.86	28.50	28.84	28.84	226,900
04 Jan 2023	28.95	29.11	28.62	28.80	28.80	477,100
03 Jan 2023	29.12	29.25	28.68	28.77	28.77	517,100
30 Dec 2022	28.66	28.89	28.38	28.66	28.66	243,000
29 Dec 2022	28.92	29.03	28.80	28.89	28.89	281,000
28 Dec 2022	29.15	29.15	28.50	28.62	28.62	276,300
27 Dec 2022	28.87	28.98	28.75	28.90	28.90	198,500
23 Dec 2022	28.47	28.93	28.39	28.93	28.93	248,200
22 Dec 2022	28.70	28.72	28.03	28.41	28.41	287,600
21 Dec 2022	28.59	28.87	28.35	28.72	28.72	384,500
20 Dec 2022	27.77	27.92	27.61	27.76	27.76	276,000
19 Dec 2022	27.88	27.88	27.50	27.67	27.67	328,400
16 Dec 2022	27.50	27.73	27.32	27.65	27.65	1,236,400
15 Dec 2022	28.71	28.73	27.71	28.16	28.16	679,700
14 Dec 2022	29.17	29.27	28.70	28.79	28.79	656,900
13 Dec 2022	29.61	29.66	29.25	29.56	29.56	731,200
12 Dec 2022	28.40	28.80	28.30	28.80	28.80	405,100
09 Dec 2022	28.34	28.65	28.10	28.11	28.11	350,400
08 Dec 2022	28.72	28.77	28.34	28.37	28.37	549,200
07 Dec 2022	28.35	28.53	27.98	27.98	27.98	936,100
06 Dec 2022	28.82	28.91	28.27	28.40	28.40	402,600
05 Dec 2022	29.51	29.56	28.60	28.65	28.65	325,900
02 Dec 2022	29.14	29.30	29.00	29.06	29.06	345,000
01 Dec 2022	29.69	29.79	29.32	29.61	29.61	320,000
30 Nov 2022	29.40	29.80	29.14	29.61	29.61	802,300
29 Nov 2022	29.33	29.66	29.28	29.58	29.58	468,400
28 Nov 2022	29.07	29.29	28.84	28.84	28.84	540,200
25 Nov 2022	29.48	29.80	29.48	29.72	29.72	308,900
23 Nov 2022	29.07	29.40	28.95	29.36	29.36	374,800
22 Nov 2022	28.57	29.03	28.49	28.97	28.97	578,500
21 Nov 2022	27.96	27.98	27.35	27.89	27.89	904,000
21 Nov 2022	0.447 Dividend
18 Nov 2022	29.14	29.28	28.75	29.17	28.72	868,900
17 Nov 2022	29.16	29.47	28.93	29.46	29.01	473,200
16 Nov 2022	29.91	30.00	29.65	29.73	29.27	448,900
15 Nov 2022	30.00	30.20	29.74	30.05	29.59	476,500
14 Nov 2022	29.62	29.99	29.61	29.77	29.31	583,000
11 Nov 2022	29.39	29.66	29.23	29.56	29.11	534,500
10 Nov 2022	28.40	28.77	27.97	28.77	28.33	921,400
09 Nov 2022	28.21	28.42	27.62	27.62	27.20	349,700
08 Nov 2022	28.51	28.77	28.35	28.52	28.08	371,500
07 Nov 2022	28.48	28.55	28.35	28.43	27.99	300,400
04 Nov 2022	27.69	27.92	27.39	27.89	27.46	326,400
03 Nov 2022	26.39	26.82	26.30	26.78	26.37	335,100
02 Nov 2022	26.98	27.03	26.34	26.36	25.96	313,000
01 Nov 2022	27.06	27.06	26.51	26.79	26.38	326,900
31 Oct 2022	26.04	26.42	25.97	26.34	25.94	314,100
28 Oct 2022	26.33	26.44	26.00	26.26	25.86	442,800
27 Oct 2022	25.60	26.03	25.59	25.70	25.31	381,200
26 Oct 2022	24.79	25.28	24.79	25.12	24.74	348,400
25 Oct 2022	24.42	24.62	24.29	24.54	24.16	270,100
24 Oct 2022	24.13	24.50	24.09	24.32	23.95	775,000
21 Oct 2022	23.45	23.88	23.34	23.85	23.48	508,300
20 Oct 2022	23.75	23.89	23.51	23.52	23.16	555,700
19 Oct 2022	23.11	23.45	23.06	23.45	23.09	531,700
18 Oct 2022	23.38	23.45	22.94	23.09	22.74	287,000
17 Oct 2022	23.19	23.37	23.14	23.23	22.87	418,900
14 Oct 2022	23.13	23.18	22.68	22.69	22.34	431,200
13 Oct 2022	22.06	23.07	22.06	22.97	22.62	426,300
12 Oct 2022	21.98	22.21	21.89	21.95	21.61	306,900
11 Oct 2022	22.31	22.63	22.11	22.15	21.81	404,500
10 Oct 2022	22.92	23.05	22.73	22.73	22.38	414,100
07 Oct 2022	23.09	23.27	22.80	22.92	22.57	447,600
06 Oct 2022	22.89	23.19	22.87	23.01	22.66	239,600
05 Oct 2022	23.03	23.38	22.78	23.24	22.88	451,700
04 Oct 2022	22.73	23.10	22.70	23.07	22.72	437,400
03 Oct 2022	21.95	22.23	21.93	22.23	21.89	493,600
30 Sept 2022	21.18	21.45	21.10	21.14	20.82	329,300
29 Sept 2022	20.83	21.28	20.62	21.24	20.91	516,900
28 Sept 2022	20.57	22.27	20.51	21.22	20.89	464,600
27 Sept 2022	20.69	21.01	20.43	20.63	20.31	617,400
26 Sept 2022	20.56	20.86	20.38	20.44	20.13	712,900
23 Sept 2022	21.29	21.29	20.71	20.85	20.53	690,800
22 Sept 2022	22.43	22.51	22.16	22.16	21.82	316,800
21 Sept 2022	22.58	22.60	22.00	22.00	21.66	305,500
20 Sept 2022	22.34	22.34	22.09	22.34	22.00	252,000
19 Sept 2022	22.05	22.63	22.05	22.61	22.26	475,400
19 Sept 2022	0.447 Dividend
16 Sept 2022	22.73	22.94	22.56	22.90	22.11	668,800
15 Sept 2022	23.05	23.20	22.86	22.95	22.16	610,200
14 Sept 2022	23.51	23.87	23.40	23.55	22.74	545,300
13 Sept 2022	23.57	23.89	23.31	23.32	22.51	365,500
12 Sept 2022	24.15	24.41	24.02	24.29	23.45	825,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,076.60+58.83(+1.46%)

Dow34,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

BTC-USD23,087.75+303.96(+1.33%)

CMC Crypto 200524.05+5.25(+1.01%)

Eni S.p.A. (E)

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,076.60
+58.83(+1.46%)

Dow
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

BTC-USD
23,087.75
+303.96(+1.33%)

CMC Crypto 200
524.05
+5.25(+1.01%)