Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,054.18 +1,563.63 (+2.50%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Givaudan SA (GVDNY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 86.17 | 88.54 | 87.93 | 88.46 | 88.46 | 12,564 |
| 02 May 2024 | 86.17 | 87.32 | 86.17 | 87.09 | 87.09 | 12,000 |
| 01 May 2024 | 85.52 | 86.19 | 85.17 | 85.64 | 85.64 | 8,400 |
| 30 Apr 2024 | 86.01 | 86.90 | 85.72 | 85.73 | 85.73 | 9,000 |
| 29 Apr 2024 | 86.61 | 86.82 | 86.43 | 86.73 | 86.73 | 13,800 |
| 26 Apr 2024 | 86.75 | 86.99 | 86.59 | 86.60 | 86.60 | 13,000 |
| 25 Apr 2024 | 85.16 | 86.31 | 85.04 | 86.31 | 86.31 | 10,100 |
| 24 Apr 2024 | 87.75 | 87.89 | 87.55 | 87.89 | 87.89 | 13,100 |
| 23 Apr 2024 | 86.94 | 87.41 | 86.94 | 87.30 | 87.30 | 10,100 |
| 22 Apr 2024 | 86.43 | 86.93 | 86.43 | 86.70 | 86.70 | 10,000 |
| 19 Apr 2024 | 86.46 | 87.01 | 86.25 | 87.01 | 87.01 | 9,200 |
| 18 Apr 2024 | 85.25 | 85.69 | 85.23 | 85.36 | 85.36 | 8,800 |
| 17 Apr 2024 | 85.42 | 85.42 | 84.80 | 85.03 | 85.03 | 12,300 |
| 16 Apr 2024 | 85.12 | 85.12 | 84.87 | 84.97 | 84.97 | 12,900 |
| 15 Apr 2024 | 85.24 | 85.35 | 84.61 | 84.66 | 84.66 | 9,400 |
| 12 Apr 2024 | 86.24 | 86.38 | 85.39 | 85.44 | 85.44 | 9,100 |
| 11 Apr 2024 | 87.85 | 88.51 | 87.51 | 88.39 | 88.39 | 14,000 |
| 10 Apr 2024 | 87.08 | 88.38 | 87.08 | 88.11 | 88.11 | 28,100 |
| 09 Apr 2024 | 88.26 | 88.36 | 87.46 | 88.06 | 88.06 | 16,900 |
| 08 Apr 2024 | 87.35 | 87.60 | 87.14 | 87.59 | 87.59 | 8,800 |
| 05 Apr 2024 | 87.53 | 87.78 | 87.37 | 87.53 | 87.53 | 10,100 |
| 04 Apr 2024 | 87.45 | 87.55 | 86.90 | 87.15 | 87.15 | 87,600 |
| 03 Apr 2024 | 89.66 | 90.53 | 89.31 | 90.11 | 90.11 | 262,300 |
| 02 Apr 2024 | 88.76 | 88.99 | 88.50 | 88.72 | 88.72 | 70,900 |
| 01 Apr 2024 | 89.17 | 90.32 | 88.75 | 89.88 | 89.88 | 10,700 |
| 28 Mar 2024 | 88.52 | 89.23 | 88.52 | 89.23 | 89.23 | 10,200 |
| 27 Mar 2024 | 88.63 | 89.05 | 88.63 | 88.86 | 88.86 | 9,100 |
| 26 Mar 2024 | 89.56 | 89.62 | 89.09 | 89.16 | 89.16 | 11,200 |
| 25 Mar 2024 | 89.95 | 90.52 | 89.95 | 90.30 | 90.30 | 10,000 |
| 25 Mar 2024 | 1.576 Dividend | |||||
| 22 Mar 2024 | 91.41 | 91.68 | 90.90 | 91.62 | 90.04 | 9,000 |
| 21 Mar 2024 | 91.44 | 91.58 | 90.92 | 91.41 | 89.84 | 10,000 |
| 20 Mar 2024 | 91.96 | 92.94 | 91.96 | 92.94 | 91.34 | 10,800 |
| 19 Mar 2024 | 91.40 | 92.04 | 91.40 | 91.77 | 90.19 | 11,000 |
| 18 Mar 2024 | 91.72 | 91.96 | 91.40 | 91.40 | 89.83 | 8,700 |
| 15 Mar 2024 | 91.14 | 91.23 | 90.78 | 90.89 | 89.33 | 8,800 |
| 14 Mar 2024 | 90.56 | 90.56 | 89.70 | 89.83 | 88.28 | 8,100 |
| 13 Mar 2024 | 90.25 | 90.64 | 90.15 | 90.45 | 88.89 | 11,100 |
| 12 Mar 2024 | 89.89 | 90.85 | 89.87 | 90.84 | 89.28 | 8,800 |
| 11 Mar 2024 | 89.52 | 90.00 | 89.20 | 89.81 | 88.27 | 10,000 |
| 08 Mar 2024 | 88.57 | 89.05 | 88.27 | 89.00 | 87.47 | 9,900 |
| 07 Mar 2024 | 87.32 | 88.17 | 87.32 | 88.17 | 86.65 | 9,400 |
| 06 Mar 2024 | 84.94 | 85.49 | 84.94 | 85.19 | 83.72 | 11,100 |
| 05 Mar 2024 | 83.25 | 83.75 | 83.13 | 83.65 | 82.21 | 8,600 |
| 04 Mar 2024 | 83.33 | 83.84 | 83.20 | 83.63 | 82.19 | 8,300 |
| 01 Mar 2024 | 83.19 | 84.26 | 83.19 | 84.24 | 82.79 | 10,900 |
| 29 Feb 2024 | 84.28 | 84.48 | 83.79 | 83.91 | 82.47 | 14,900 |
| 28 Feb 2024 | 84.06 | 84.82 | 84.06 | 84.45 | 83.00 | 8,800 |
| 27 Feb 2024 | 85.00 | 85.26 | 84.87 | 85.21 | 83.74 | 10,500 |
| 26 Feb 2024 | 87.08 | 87.08 | 86.33 | 86.59 | 85.10 | 8,500 |
| 23 Feb 2024 | 85.98 | 86.14 | 85.81 | 86.01 | 84.53 | 8,300 |
| 22 Feb 2024 | 85.00 | 85.51 | 84.97 | 85.51 | 84.04 | 15,100 |
| 21 Feb 2024 | 85.00 | 85.00 | 84.28 | 84.71 | 83.25 | 10,900 |
| 20 Feb 2024 | 84.99 | 85.32 | 84.69 | 84.78 | 83.32 | 11,100 |
| 16 Feb 2024 | 82.87 | 83.46 | 82.67 | 83.20 | 81.77 | 7,000 |
| 15 Feb 2024 | 83.56 | 83.60 | 83.08 | 83.35 | 81.92 | 12,600 |
| 14 Feb 2024 | 82.71 | 83.22 | 82.69 | 83.22 | 81.79 | 19,700 |
| 13 Feb 2024 | 81.19 | 81.50 | 81.08 | 81.31 | 79.91 | 15,900 |
| 12 Feb 2024 | 81.73 | 82.51 | 81.73 | 82.41 | 80.99 | 9,100 |
| 09 Feb 2024 | 82.06 | 82.38 | 81.78 | 82.24 | 80.83 | 11,800 |
| 08 Feb 2024 | 83.13 | 83.74 | 83.11 | 83.14 | 81.71 | 15,100 |
| 07 Feb 2024 | 84.13 | 84.29 | 84.00 | 84.02 | 82.57 | 9,700 |
| 06 Feb 2024 | 82.40 | 83.13 | 82.39 | 83.07 | 81.64 | 12,300 |
| 05 Feb 2024 | 82.48 | 82.80 | 82.08 | 82.66 | 81.24 | 14,600 |
| 02 Feb 2024 | 83.26 | 83.26 | 82.51 | 82.70 | 81.28 | 7,700 |
| 01 Feb 2024 | 83.45 | 84.69 | 83.45 | 84.62 | 83.16 | 10,300 |
| 31 Jan 2024 | 84.19 | 84.19 | 83.20 | 83.68 | 82.24 | 13,200 |
| 30 Jan 2024 | 84.04 | 84.07 | 83.45 | 84.07 | 82.62 | 11,300 |
| 29 Jan 2024 | 84.62 | 85.83 | 84.62 | 85.74 | 84.27 | 11,100 |
| 26 Jan 2024 | 84.09 | 84.34 | 84.04 | 84.18 | 82.73 | 7,800 |
| 25 Jan 2024 | 82.14 | 83.11 | 82.00 | 82.83 | 81.41 | 15,000 |
| 24 Jan 2024 | 77.07 | 77.07 | 76.61 | 76.71 | 75.39 | 9,700 |
| 23 Jan 2024 | 76.18 | 76.34 | 75.55 | 76.04 | 74.73 | 11,300 |
| 22 Jan 2024 | 77.36 | 77.45 | 77.25 | 77.40 | 76.07 | 23,400 |
| 19 Jan 2024 | 76.77 | 77.50 | 76.64 | 77.31 | 75.98 | 10,200 |
| 18 Jan 2024 | 76.88 | 77.20 | 76.79 | 77.17 | 75.84 | 9,000 |
| 17 Jan 2024 | 77.15 | 77.63 | 77.14 | 77.63 | 76.29 | 14,200 |
| 16 Jan 2024 | 78.94 | 79.09 | 78.75 | 78.97 | 77.61 | 11,300 |
| 12 Jan 2024 | 79.79 | 80.03 | 79.53 | 79.78 | 78.41 | 8,100 |
| 11 Jan 2024 | 79.78 | 79.78 | 78.52 | 79.64 | 78.27 | 13,800 |
| 10 Jan 2024 | 79.38 | 79.85 | 79.30 | 79.66 | 78.29 | 10,700 |
| 09 Jan 2024 | 79.18 | 79.49 | 79.18 | 79.28 | 77.92 | 10,000 |
| 08 Jan 2024 | 78.38 | 79.55 | 78.38 | 79.34 | 77.98 | 12,000 |
| 05 Jan 2024 | 78.20 | 79.10 | 78.14 | 78.45 | 77.10 | 11,600 |
| 04 Jan 2024 | 79.06 | 79.27 | 78.96 | 79.12 | 77.76 | 7,900 |
| 03 Jan 2024 | 79.28 | 80.52 | 79.28 | 80.52 | 79.13 | 11,000 |
| 02 Jan 2024 | 82.28 | 82.28 | 81.45 | 81.45 | 80.05 | 20,500 |
| 29 Dec 2023 | 82.60 | 83.25 | 82.57 | 83.08 | 81.65 | 10,000 |
| 28 Dec 2023 | 82.74 | 82.84 | 81.85 | 82.23 | 80.82 | 8,100 |
| 27 Dec 2023 | 81.82 | 82.63 | 81.82 | 82.59 | 81.17 | 7,500 |
| 26 Dec 2023 | 81.82 | 82.00 | 81.41 | 81.68 | 80.27 | 9,300 |
| 22 Dec 2023 | 81.48 | 81.56 | 81.20 | 81.26 | 79.86 | 11,300 |
| 21 Dec 2023 | 81.29 | 81.29 | 80.79 | 81.13 | 79.73 | 10,500 |
| 20 Dec 2023 | 80.81 | 81.24 | 80.28 | 80.33 | 78.95 | 8,900 |
| 19 Dec 2023 | 80.96 | 81.11 | 80.68 | 81.10 | 79.70 | 15,800 |
| 18 Dec 2023 | 79.89 | 80.60 | 79.58 | 80.60 | 79.21 | 7,700 |
| 15 Dec 2023 | 79.43 | 80.08 | 79.24 | 79.33 | 77.97 | 10,700 |
| 14 Dec 2023 | 78.55 | 79.80 | 78.55 | 78.75 | 77.40 | 13,500 |
| 13 Dec 2023 | 79.34 | 80.20 | 78.87 | 80.03 | 78.65 | 19,200 |
| 12 Dec 2023 | 77.84 | 78.85 | 77.83 | 78.79 | 77.43 | 17,100 |
| *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.