Singapore markets close in 5 hours 52 minutes
Straits Times Index
3,239.59 +26.95 (+0.84%) Nikkei
27,471.17 +85.92 (+0.31%) Hang Seng
19,552.84 -362.84 (-1.82%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,887.29 +278.28 (+1.01%) CMC Crypto 200
606.92 -11.46 (-1.85%)
eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 42.21 | 42.86 | 41.66 | 42.66 | 42.66 | 4,541,800 |
| 23 Mar 2023 | 43.09 | 43.20 | 42.02 | 42.45 | 42.45 | 4,808,700 |
| 22 Mar 2023 | 43.59 | 44.09 | 42.83 | 42.86 | 42.86 | 5,087,900 |
| 21 Mar 2023 | 43.14 | 43.98 | 43.10 | 43.75 | 43.75 | 6,122,800 |
| 20 Mar 2023 | 42.10 | 43.47 | 42.00 | 43.04 | 43.04 | 6,199,700 |
| 17 Mar 2023 | 41.15 | 42.31 | 40.94 | 42.06 | 42.06 | 11,506,400 |
| 16 Mar 2023 | 40.28 | 41.62 | 40.23 | 41.45 | 41.45 | 6,022,400 |
| 15 Mar 2023 | 40.49 | 40.94 | 40.13 | 40.81 | 40.81 | 5,740,600 |
| 14 Mar 2023 | 41.78 | 41.95 | 40.62 | 41.16 | 41.16 | 6,368,400 |
| 13 Mar 2023 | 41.62 | 41.88 | 41.02 | 41.09 | 41.09 | 5,946,300 |
| 10 Mar 2023 | 42.75 | 42.87 | 41.67 | 42.04 | 42.04 | 4,526,700 |
| 09 Mar 2023 | 44.02 | 44.28 | 42.92 | 42.95 | 42.95 | 4,091,600 |
| 09 Mar 2023 | 0.25 Dividend | |||||
| 08 Mar 2023 | 43.85 | 44.34 | 43.16 | 44.26 | 44.01 | 6,096,600 |
| 07 Mar 2023 | 44.86 | 45.09 | 43.83 | 43.98 | 43.73 | 5,326,600 |
| 06 Mar 2023 | 45.95 | 46.10 | 44.64 | 44.75 | 44.50 | 5,972,800 |
| 03 Mar 2023 | 45.93 | 46.24 | 45.81 | 46.04 | 45.78 | 3,743,800 |
| 02 Mar 2023 | 45.50 | 45.74 | 45.31 | 45.58 | 45.32 | 4,142,300 |
| 01 Mar 2023 | 45.68 | 46.27 | 45.38 | 45.75 | 45.49 | 4,236,400 |
| 28 Feb 2023 | 45.71 | 46.31 | 45.58 | 45.90 | 45.64 | 5,338,800 |
| 27 Feb 2023 | 45.32 | 45.85 | 45.08 | 45.80 | 45.54 | 5,187,700 |
| 24 Feb 2023 | 44.71 | 45.25 | 44.31 | 45.07 | 44.82 | 5,795,000 |
| 23 Feb 2023 | 45.41 | 45.89 | 43.71 | 45.35 | 45.09 | 12,458,900 |
| 22 Feb 2023 | 48.12 | 48.33 | 47.40 | 47.85 | 47.58 | 7,391,900 |
| 21 Feb 2023 | 47.89 | 48.81 | 47.82 | 47.89 | 47.62 | 5,947,900 |
| 17 Feb 2023 | 48.56 | 48.70 | 47.75 | 48.24 | 47.97 | 5,511,900 |
| 16 Feb 2023 | 48.62 | 49.19 | 48.29 | 48.66 | 48.39 | 3,760,400 |
| 15 Feb 2023 | 48.41 | 49.66 | 48.21 | 49.65 | 49.37 | 3,708,100 |
| 14 Feb 2023 | 48.73 | 49.19 | 48.21 | 48.80 | 48.52 | 3,919,700 |
| 13 Feb 2023 | 48.20 | 49.02 | 47.92 | 48.93 | 48.65 | 4,744,300 |
| 10 Feb 2023 | 48.08 | 48.33 | 47.65 | 48.08 | 47.81 | 3,745,100 |
| 09 Feb 2023 | 49.75 | 49.85 | 48.15 | 48.39 | 48.12 | 3,072,400 |
| 08 Feb 2023 | 49.60 | 50.00 | 48.83 | 49.16 | 48.88 | 3,429,700 |
| 07 Feb 2023 | 49.77 | 50.37 | 49.07 | 50.17 | 49.89 | 3,538,100 |
| 06 Feb 2023 | 50.03 | 50.40 | 49.65 | 49.98 | 49.70 | 3,141,600 |
| 03 Feb 2023 | 50.31 | 51.31 | 50.11 | 50.66 | 50.37 | 3,808,200 |
| 02 Feb 2023 | 50.75 | 52.23 | 50.69 | 51.66 | 51.37 | 6,390,000 |
| 01 Feb 2023 | 49.26 | 50.75 | 48.69 | 50.40 | 50.12 | 4,565,200 |
| 31 Jan 2023 | 48.91 | 49.55 | 48.80 | 49.50 | 49.22 | 4,325,300 |
| 30 Jan 2023 | 48.32 | 49.89 | 48.31 | 48.89 | 48.61 | 4,066,900 |
| 27 Jan 2023 | 48.97 | 49.70 | 48.88 | 49.00 | 48.72 | 3,901,300 |
| 26 Jan 2023 | 49.46 | 49.47 | 48.16 | 49.16 | 48.88 | 4,153,100 |
| 25 Jan 2023 | 46.47 | 49.07 | 46.32 | 48.93 | 48.65 | 5,955,700 |
| 24 Jan 2023 | 47.28 | 47.42 | 46.51 | 46.69 | 46.43 | 4,864,400 |
| 23 Jan 2023 | 46.94 | 47.84 | 46.57 | 47.66 | 47.39 | 3,254,700 |
| 20 Jan 2023 | 45.76 | 46.73 | 45.54 | 46.66 | 46.40 | 3,435,000 |
| 19 Jan 2023 | 45.65 | 45.93 | 44.94 | 45.54 | 45.28 | 5,616,300 |
| 18 Jan 2023 | 47.00 | 47.40 | 45.96 | 45.98 | 45.72 | 3,429,500 |
| 17 Jan 2023 | 46.23 | 47.11 | 46.05 | 46.77 | 46.51 | 5,214,200 |
| 13 Jan 2023 | 45.72 | 46.30 | 45.44 | 46.26 | 46.00 | 3,128,400 |
| 12 Jan 2023 | 46.73 | 46.80 | 45.82 | 46.43 | 46.17 | 3,812,200 |
| 11 Jan 2023 | 45.69 | 46.69 | 45.52 | 46.61 | 46.35 | 5,456,800 |
| 10 Jan 2023 | 43.32 | 45.13 | 43.32 | 45.09 | 44.84 | 4,432,600 |
| 09 Jan 2023 | 44.76 | 45.44 | 43.44 | 43.52 | 43.27 | 7,096,400 |
| 06 Jan 2023 | 43.62 | 45.45 | 43.06 | 45.11 | 44.86 | 5,293,700 |
| 05 Jan 2023 | 43.01 | 43.36 | 42.53 | 43.10 | 42.86 | 3,748,100 |
| 04 Jan 2023 | 42.79 | 43.34 | 42.28 | 43.09 | 42.85 | 3,743,500 |
| 03 Jan 2023 | 42.08 | 42.66 | 41.54 | 42.15 | 41.91 | 4,494,900 |
| 30 Dec 2022 | 41.24 | 41.49 | 40.98 | 41.47 | 41.24 | 4,430,300 |
| 29 Dec 2022 | 40.27 | 41.92 | 40.07 | 41.82 | 41.58 | 6,385,400 |
| 28 Dec 2022 | 40.06 | 40.40 | 39.76 | 39.92 | 39.69 | 3,551,000 |
| 27 Dec 2022 | 40.11 | 40.37 | 39.70 | 40.08 | 39.85 | 3,953,700 |
| 23 Dec 2022 | 39.86 | 40.33 | 39.53 | 40.17 | 39.94 | 2,421,200 |
| 22 Dec 2022 | 40.63 | 40.72 | 39.48 | 40.12 | 39.89 | 3,930,500 |
| 21 Dec 2022 | 41.27 | 41.50 | 41.01 | 41.28 | 41.05 | 4,050,000 |
| 20 Dec 2022 | 41.44 | 41.47 | 40.65 | 40.97 | 40.74 | 4,273,300 |
| 19 Dec 2022 | 41.08 | 41.41 | 40.64 | 41.34 | 41.11 | 7,817,400 |
| 16 Dec 2022 | 42.04 | 42.15 | 40.62 | 41.00 | 40.77 | 14,561,000 |
| 15 Dec 2022 | 43.06 | 43.15 | 42.01 | 42.29 | 42.05 | 5,167,300 |
| 14 Dec 2022 | 43.61 | 44.29 | 42.90 | 43.75 | 43.50 | 5,659,400 |
| 13 Dec 2022 | 45.36 | 45.86 | 43.32 | 43.72 | 43.47 | 5,656,600 |
| 12 Dec 2022 | 43.70 | 43.73 | 43.09 | 43.72 | 43.47 | 4,238,100 |
| 09 Dec 2022 | 43.53 | 44.05 | 43.31 | 43.64 | 43.39 | 4,083,600 |
| 08 Dec 2022 | 43.50 | 44.16 | 43.26 | 43.88 | 43.63 | 3,855,000 |
| 07 Dec 2022 | 43.10 | 43.92 | 42.96 | 43.16 | 42.92 | 5,533,200 |
| 06 Dec 2022 | 43.73 | 43.82 | 42.74 | 43.35 | 43.11 | 8,691,500 |
| 05 Dec 2022 | 44.85 | 44.92 | 43.82 | 43.94 | 43.69 | 4,641,100 |
| 02 Dec 2022 | 44.81 | 45.45 | 44.38 | 45.20 | 44.94 | 4,338,000 |
| 01 Dec 2022 | 45.36 | 46.09 | 45.05 | 45.16 | 44.90 | 4,785,600 |
| 30 Nov 2022 | 43.84 | 45.63 | 43.53 | 45.44 | 45.18 | 8,882,300 |
| 30 Nov 2022 | 0.22 Dividend | |||||
| 29 Nov 2022 | 44.60 | 44.66 | 43.62 | 43.77 | 43.30 | 4,421,400 |
| 28 Nov 2022 | 45.00 | 45.39 | 44.25 | 44.33 | 43.86 | 5,878,400 |
| 25 Nov 2022 | 44.67 | 45.21 | 44.56 | 45.04 | 44.56 | 2,329,800 |
| 23 Nov 2022 | 45.35 | 45.78 | 45.11 | 45.23 | 44.75 | 4,981,600 |
| 22 Nov 2022 | 44.88 | 45.16 | 44.41 | 45.13 | 44.65 | 3,817,000 |
| 21 Nov 2022 | 45.36 | 45.60 | 44.54 | 44.73 | 44.25 | 4,096,100 |
| 18 Nov 2022 | 46.12 | 46.15 | 45.25 | 45.68 | 45.19 | 3,792,000 |
| 17 Nov 2022 | 44.66 | 45.65 | 44.57 | 45.47 | 44.99 | 3,617,200 |
| 16 Nov 2022 | 46.28 | 46.46 | 45.31 | 45.49 | 45.01 | 5,263,300 |
| 15 Nov 2022 | 47.07 | 47.13 | 46.03 | 47.02 | 46.52 | 5,466,800 |
| 14 Nov 2022 | 46.34 | 46.89 | 45.85 | 45.91 | 45.42 | 6,188,100 |
| 11 Nov 2022 | 45.00 | 46.99 | 44.74 | 46.51 | 46.01 | 7,298,800 |
| 10 Nov 2022 | 42.49 | 44.80 | 42.26 | 44.66 | 44.18 | 9,206,000 |
| 09 Nov 2022 | 41.35 | 41.46 | 40.49 | 40.57 | 40.14 | 5,208,100 |
| 08 Nov 2022 | 40.58 | 42.24 | 40.22 | 41.60 | 41.16 | 7,889,100 |
| 07 Nov 2022 | 40.37 | 40.66 | 39.37 | 40.58 | 40.15 | 5,258,300 |
| 04 Nov 2022 | 39.47 | 40.78 | 39.03 | 40.07 | 39.64 | 7,329,900 |
| 03 Nov 2022 | 39.91 | 40.93 | 38.41 | 38.82 | 38.41 | 14,052,700 |
| 02 Nov 2022 | 39.92 | 40.00 | 38.01 | 38.06 | 37.65 | 8,531,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
