Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,700.09 +577.01 (+0.91%) CMC Crypto 200
1,374.12 +61.50 (+4.69%)
eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 50.23 | 51.02 | 50.00 | 50.39 | 50.39 | 4,295,835 |
| 18 Apr 2024 | 51.33 | 51.41 | 49.93 | 49.95 | 49.95 | 7,590,000 |
| 17 Apr 2024 | 50.59 | 50.69 | 49.41 | 49.45 | 49.45 | 4,319,900 |
| 16 Apr 2024 | 50.63 | 50.75 | 49.87 | 50.25 | 50.25 | 5,161,500 |
| 15 Apr 2024 | 51.62 | 51.90 | 50.74 | 50.89 | 50.89 | 3,878,400 |
| 12 Apr 2024 | 51.71 | 52.00 | 51.05 | 51.31 | 51.31 | 4,246,600 |
| 11 Apr 2024 | 52.60 | 52.65 | 51.81 | 51.89 | 51.89 | 3,650,900 |
| 10 Apr 2024 | 51.96 | 52.54 | 51.90 | 52.46 | 52.46 | 4,901,300 |
| 09 Apr 2024 | 51.80 | 52.01 | 51.51 | 51.96 | 51.96 | 3,566,500 |
| 08 Apr 2024 | 52.03 | 52.47 | 51.48 | 51.58 | 51.58 | 3,975,400 |
| 05 Apr 2024 | 51.42 | 52.13 | 51.42 | 52.06 | 52.06 | 5,326,600 |
| 04 Apr 2024 | 52.41 | 52.82 | 51.33 | 51.40 | 51.40 | 4,702,900 |
| 03 Apr 2024 | 51.75 | 52.27 | 51.52 | 51.85 | 51.85 | 4,459,000 |
| 02 Apr 2024 | 52.08 | 52.39 | 51.81 | 51.86 | 51.86 | 4,449,500 |
| 01 Apr 2024 | 52.65 | 52.92 | 51.84 | 52.27 | 52.27 | 4,646,400 |
| 28 Mar 2024 | 52.10 | 52.93 | 52.00 | 52.78 | 52.78 | 6,816,400 |
| 27 Mar 2024 | 51.45 | 52.04 | 51.41 | 51.92 | 51.92 | 4,940,600 |
| 26 Mar 2024 | 51.46 | 51.67 | 50.88 | 51.08 | 51.08 | 5,995,800 |
| 25 Mar 2024 | 51.33 | 51.73 | 51.19 | 51.23 | 51.23 | 5,621,400 |
| 22 Mar 2024 | 52.05 | 52.07 | 51.40 | 51.42 | 51.42 | 5,071,900 |
| 21 Mar 2024 | 51.84 | 52.36 | 51.68 | 52.00 | 52.00 | 6,756,900 |
| 20 Mar 2024 | 51.84 | 52.27 | 51.60 | 51.97 | 51.97 | 6,136,300 |
| 19 Mar 2024 | 51.86 | 52.46 | 51.25 | 51.82 | 51.82 | 6,863,700 |
| 18 Mar 2024 | 52.19 | 52.40 | 51.32 | 51.35 | 51.35 | 6,435,100 |
| 15 Mar 2024 | 51.97 | 52.70 | 51.89 | 52.20 | 52.20 | 11,456,700 |
| 14 Mar 2024 | 52.49 | 52.82 | 51.97 | 52.25 | 52.25 | 7,731,500 |
| 13 Mar 2024 | 51.12 | 52.50 | 51.09 | 52.41 | 52.41 | 10,333,300 |
| 12 Mar 2024 | 51.73 | 51.93 | 50.68 | 50.91 | 50.91 | 7,857,000 |
| 11 Mar 2024 | 50.39 | 51.95 | 50.38 | 51.55 | 51.55 | 10,113,600 |
| 08 Mar 2024 | 50.68 | 50.90 | 50.18 | 50.37 | 50.37 | 8,504,700 |
| 08 Mar 2024 | 0.27 Dividend | |||||
| 07 Mar 2024 | 50.82 | 51.05 | 50.34 | 50.78 | 50.51 | 8,912,200 |
| 06 Mar 2024 | 50.32 | 51.14 | 50.32 | 50.54 | 50.27 | 9,615,500 |
| 05 Mar 2024 | 48.91 | 50.45 | 48.87 | 50.09 | 49.82 | 12,659,500 |
| 04 Mar 2024 | 48.18 | 49.31 | 48.04 | 48.91 | 48.65 | 8,449,900 |
| 01 Mar 2024 | 47.20 | 48.30 | 47.06 | 48.05 | 47.79 | 8,666,400 |
| 29 Feb 2024 | 47.95 | 47.98 | 46.98 | 47.28 | 47.03 | 16,165,200 |
| 28 Feb 2024 | 47.65 | 48.35 | 46.53 | 47.89 | 47.64 | 23,207,900 |
| 27 Feb 2024 | 44.28 | 44.79 | 44.05 | 44.39 | 44.15 | 12,708,100 |
| 26 Feb 2024 | 44.05 | 44.16 | 43.67 | 43.88 | 43.65 | 6,007,300 |
| 23 Feb 2024 | 43.97 | 44.43 | 43.12 | 44.01 | 43.78 | 7,144,900 |
| 22 Feb 2024 | 43.37 | 44.65 | 43.24 | 44.28 | 44.04 | 7,552,400 |
| 21 Feb 2024 | 43.34 | 44.40 | 43.09 | 43.80 | 43.57 | 6,965,100 |
| 20 Feb 2024 | 43.00 | 43.75 | 42.97 | 43.59 | 43.36 | 6,398,000 |
| 16 Feb 2024 | 42.21 | 43.53 | 42.14 | 43.45 | 43.22 | 7,091,000 |
| 15 Feb 2024 | 42.49 | 42.89 | 42.43 | 42.62 | 42.39 | 4,873,300 |
| 14 Feb 2024 | 41.28 | 42.24 | 40.83 | 42.18 | 41.96 | 5,058,300 |
| 13 Feb 2024 | 42.49 | 42.50 | 40.74 | 41.13 | 40.91 | 7,188,500 |
| 12 Feb 2024 | 42.48 | 43.55 | 42.24 | 43.49 | 43.26 | 5,551,000 |
| 09 Feb 2024 | 42.06 | 42.69 | 41.79 | 42.43 | 42.20 | 5,099,000 |
| 08 Feb 2024 | 42.25 | 42.29 | 41.64 | 42.02 | 41.80 | 3,314,300 |
| 07 Feb 2024 | 42.73 | 42.89 | 42.27 | 42.34 | 42.11 | 4,005,500 |
| 06 Feb 2024 | 41.35 | 42.74 | 41.31 | 42.66 | 42.43 | 5,946,900 |
| 05 Feb 2024 | 41.57 | 41.57 | 40.94 | 41.33 | 41.11 | 5,907,200 |
| 02 Feb 2024 | 41.56 | 41.98 | 41.01 | 41.94 | 41.72 | 6,097,500 |
| 01 Feb 2024 | 41.40 | 41.81 | 40.77 | 41.70 | 41.48 | 5,670,700 |
| 31 Jan 2024 | 41.97 | 42.02 | 40.97 | 41.07 | 40.85 | 5,923,700 |
| 30 Jan 2024 | 42.38 | 42.41 | 41.92 | 41.95 | 41.73 | 5,073,300 |
| 29 Jan 2024 | 42.69 | 42.79 | 42.03 | 42.62 | 42.39 | 4,687,400 |
| 26 Jan 2024 | 42.13 | 42.71 | 42.13 | 42.69 | 42.46 | 5,936,600 |
| 25 Jan 2024 | 41.90 | 42.19 | 41.26 | 42.16 | 41.94 | 6,080,200 |
| 24 Jan 2024 | 42.62 | 42.89 | 41.31 | 41.61 | 41.39 | 8,647,100 |
| 23 Jan 2024 | 41.45 | 41.88 | 41.18 | 41.41 | 41.19 | 5,059,600 |
| 22 Jan 2024 | 41.31 | 41.69 | 40.88 | 41.06 | 40.84 | 5,559,400 |
| 19 Jan 2024 | 41.03 | 41.36 | 40.50 | 41.13 | 40.91 | 4,359,500 |
| 18 Jan 2024 | 40.63 | 40.88 | 40.34 | 40.79 | 40.57 | 5,751,400 |
| 17 Jan 2024 | 40.57 | 40.88 | 40.28 | 40.67 | 40.45 | 6,416,400 |
| 16 Jan 2024 | 40.82 | 40.95 | 40.16 | 40.70 | 40.48 | 6,455,400 |
| 12 Jan 2024 | 41.96 | 42.07 | 41.06 | 41.21 | 40.99 | 5,689,000 |
| 11 Jan 2024 | 42.51 | 42.54 | 41.49 | 41.87 | 41.65 | 4,618,500 |
| 10 Jan 2024 | 42.11 | 42.71 | 41.94 | 42.56 | 42.33 | 3,755,100 |
| 09 Jan 2024 | 42.29 | 42.68 | 41.96 | 42.14 | 41.92 | 4,937,400 |
| 08 Jan 2024 | 42.98 | 42.98 | 42.41 | 42.84 | 42.61 | 4,109,400 |
| 05 Jan 2024 | 42.53 | 43.08 | 42.39 | 42.79 | 42.56 | 3,140,300 |
| 04 Jan 2024 | 43.53 | 43.59 | 42.41 | 42.53 | 42.30 | 4,778,500 |
| 03 Jan 2024 | 43.63 | 44.09 | 42.96 | 43.55 | 43.32 | 6,358,100 |
| 02 Jan 2024 | 43.26 | 44.20 | 43.20 | 43.87 | 43.64 | 5,369,300 |
| 29 Dec 2023 | 43.42 | 43.82 | 43.36 | 43.62 | 43.39 | 4,681,700 |
| 28 Dec 2023 | 43.37 | 43.60 | 43.12 | 43.47 | 43.24 | 2,767,600 |
| 27 Dec 2023 | 43.52 | 43.66 | 43.10 | 43.38 | 43.15 | 2,623,100 |
| 26 Dec 2023 | 43.82 | 43.84 | 43.26 | 43.48 | 43.25 | 3,361,100 |
| 22 Dec 2023 | 43.56 | 44.07 | 43.45 | 43.82 | 43.59 | 3,330,300 |
| 21 Dec 2023 | 43.33 | 43.76 | 43.07 | 43.73 | 43.50 | 3,238,300 |
| 20 Dec 2023 | 43.40 | 43.82 | 42.83 | 42.98 | 42.75 | 5,761,900 |
| 19 Dec 2023 | 42.66 | 44.27 | 42.57 | 43.67 | 43.44 | 7,351,000 |
| 18 Dec 2023 | 41.53 | 42.81 | 41.52 | 42.52 | 42.29 | 6,687,300 |
| 15 Dec 2023 | 42.73 | 42.93 | 41.66 | 41.75 | 41.53 | 43,483,200 |
| 14 Dec 2023 | 42.30 | 42.73 | 41.99 | 42.65 | 42.42 | 9,011,200 |
| 13 Dec 2023 | 41.02 | 41.98 | 40.74 | 41.96 | 41.74 | 6,610,400 |
| 12 Dec 2023 | 41.77 | 41.79 | 40.91 | 41.11 | 40.89 | 5,839,900 |
| 11 Dec 2023 | 40.74 | 42.12 | 40.63 | 41.76 | 41.54 | 7,045,400 |
| 08 Dec 2023 | 41.36 | 41.72 | 41.16 | 41.29 | 41.07 | 7,243,400 |
| 07 Dec 2023 | 41.68 | 41.74 | 41.34 | 41.48 | 41.26 | 3,940,300 |
| 06 Dec 2023 | 41.72 | 42.21 | 41.44 | 41.47 | 41.25 | 4,736,800 |
| 05 Dec 2023 | 41.30 | 41.76 | 40.99 | 41.48 | 41.26 | 4,517,900 |
| 04 Dec 2023 | 41.57 | 42.08 | 41.39 | 41.62 | 41.40 | 5,197,500 |
| 01 Dec 2023 | 40.99 | 41.89 | 40.60 | 41.73 | 41.51 | 6,021,300 |
| 30 Nov 2023 | 40.66 | 41.03 | 40.18 | 41.01 | 40.79 | 11,506,800 |
| 30 Nov 2023 | 0.25 Dividend | |||||
| 29 Nov 2023 | 41.37 | 41.43 | 40.58 | 40.64 | 40.18 | 7,352,700 |
| *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.