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
63,569.20 +1,999.68 (+3.25%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Heating Oil Jul 24 (HON24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.4643 | 2.4752 | 2.4450 | 2.4570 | 2.4570 | 38,498 |
| 02 May 2024 | 2.4709 | 2.4884 | 2.4379 | 2.4576 | 2.4576 | 38,498 |
| 01 May 2024 | 2.5241 | 2.5415 | 2.4598 | 2.4651 | 2.4651 | 38,327 |
| 30 Apr 2024 | 2.5658 | 2.5809 | 2.5019 | 2.5386 | 2.5386 | 33,380 |
| 29 Apr 2024 | 2.5708 | 2.5917 | 2.5512 | 2.5562 | 2.5562 | 22,507 |
| 26 Apr 2024 | 2.5772 | 2.6043 | 2.5679 | 2.5716 | 2.5716 | 21,590 |
| 25 Apr 2024 | 2.5705 | 2.5909 | 2.5373 | 2.5693 | 2.5693 | 27,115 |
| 24 Apr 2024 | 2.5857 | 2.5995 | 2.5538 | 2.5680 | 2.5680 | 22,366 |
| 23 Apr 2024 | 2.5830 | 2.6005 | 2.5390 | 2.5927 | 2.5927 | 23,039 |
| 22 Apr 2024 | 2.5556 | 2.5830 | 2.5208 | 2.5743 | 2.5743 | 17,386 |
| 19 Apr 2024 | 2.5519 | 2.6602 | 2.5311 | 2.5586 | 2.5586 | 32,938 |
| 18 Apr 2024 | 2.5913 | 2.5978 | 2.5433 | 2.5508 | 2.5508 | 26,892 |
| 17 Apr 2024 | 2.6640 | 2.6686 | 2.5775 | 2.5867 | 2.5867 | 31,587 |
| 16 Apr 2024 | 2.6722 | 2.6815 | 2.6385 | 2.6627 | 2.6627 | 24,100 |
| 15 Apr 2024 | 2.7044 | 2.7044 | 2.6234 | 2.6614 | 2.6614 | 18,670 |
| 12 Apr 2024 | 2.6725 | 2.7322 | 2.6702 | 2.6851 | 2.6851 | 17,507 |
| 11 Apr 2024 | 2.7108 | 2.7173 | 2.6539 | 2.6633 | 2.6633 | 21,497 |
| 10 Apr 2024 | 2.6705 | 2.7114 | 2.6538 | 2.7018 | 2.7018 | 24,388 |
| 09 Apr 2024 | 2.7185 | 2.7308 | 2.6701 | 2.6739 | 2.6739 | 18,183 |
| 08 Apr 2024 | 2.7283 | 2.7360 | 2.6864 | 2.7163 | 2.7163 | 17,555 |
| 05 Apr 2024 | 2.7378 | 2.7734 | 2.7344 | 2.7534 | 2.7534 | 19,178 |
| 04 Apr 2024 | 2.7186 | 2.7478 | 2.6863 | 2.7303 | 2.7303 | 15,507 |
| 03 Apr 2024 | 2.7139 | 2.7503 | 2.7026 | 2.7181 | 2.7181 | 23,084 |
| 02 Apr 2024 | 2.6397 | 2.7129 | 2.6332 | 2.6991 | 2.6991 | 27,164 |
| 01 Apr 2024 | 2.6154 | 2.6361 | 2.5819 | 2.6254 | 2.6254 | 15,585 |
| 28 Mar 2024 | 2.5920 | 2.6244 | 2.5835 | 2.6185 | 2.6185 | 16,106 |
| 27 Mar 2024 | 2.5905 | 2.6023 | 2.5709 | 2.5957 | 2.5957 | 19,113 |
| 26 Mar 2024 | 2.6439 | 2.6454 | 2.5909 | 2.6025 | 2.6025 | 21,013 |
| 25 Mar 2024 | 2.6114 | 2.6565 | 2.6093 | 2.6375 | 2.6375 | 12,206 |
| 22 Mar 2024 | 2.6206 | 2.6382 | 2.6030 | 2.6082 | 2.6082 | 16,773 |
| 21 Mar 2024 | 2.6533 | 2.6548 | 2.6005 | 2.6268 | 2.6268 | 18,759 |
| 20 Mar 2024 | 2.6981 | 2.6981 | 2.6302 | 2.6458 | 2.6458 | 16,607 |
| 19 Mar 2024 | 2.7011 | 2.7052 | 2.6890 | 2.6985 | 2.6985 | 10,790 |
| 18 Mar 2024 | 2.6561 | 2.7151 | 2.6561 | 2.7133 | 2.7133 | 13,086 |
| 15 Mar 2024 | 2.6429 | 2.6622 | 2.6207 | 2.6535 | 2.6535 | 11,019 |
| 14 Mar 2024 | 2.6150 | 2.6504 | 2.6150 | 2.6476 | 2.6476 | 11,718 |
| 13 Mar 2024 | 2.5520 | 2.6184 | 2.5499 | 2.6130 | 2.6130 | 14,039 |
| 12 Mar 2024 | 2.5550 | 2.5766 | 2.5298 | 2.5427 | 2.5427 | 12,405 |
| 11 Mar 2024 | 2.5251 | 2.5656 | 2.5059 | 2.5567 | 2.5567 | 9,176 |
| 08 Mar 2024 | 2.5791 | 2.5941 | 2.5205 | 2.5382 | 2.5382 | 8,909 |
| 07 Mar 2024 | 2.5497 | 2.5870 | 2.5360 | 2.5718 | 2.5718 | 9,722 |
| 06 Mar 2024 | 2.5103 | 2.5747 | 2.5103 | 2.5554 | 2.5554 | 8,772 |
| 05 Mar 2024 | 2.5445 | 2.5556 | 2.5118 | 2.5159 | 2.5159 | 8,523 |
| 04 Mar 2024 | 2.5838 | 2.5838 | 2.5360 | 2.5485 | 2.5485 | 8,354 |
| 01 Mar 2024 | 2.5443 | 2.5940 | 2.5356 | 2.5780 | 2.5780 | 10,193 |
| 29 Feb 2024 | 2.5202 | 2.5618 | 2.4990 | 2.5409 | 2.5409 | 10,667 |
| 28 Feb 2024 | 2.5642 | 2.5687 | 2.5107 | 2.5308 | 2.5308 | 9,419 |
| 27 Feb 2024 | 2.5725 | 2.5841 | 2.5486 | 2.5717 | 2.5717 | 5,013 |
| 26 Feb 2024 | 2.5124 | 2.5746 | 2.4992 | 2.5642 | 2.5642 | 5,881 |
| 23 Feb 2024 | 2.5520 | 2.5561 | 2.5025 | 2.5167 | 2.5167 | 8,348 |
| 22 Feb 2024 | 2.5475 | 2.5633 | 2.5079 | 2.5619 | 2.5619 | 8,473 |
| 21 Feb 2024 | 2.5445 | 2.5483 | 2.5223 | 2.5375 | 2.5375 | 6,959 |
| 20 Feb 2024 | 2.5799 | 2.5952 | 2.5343 | 2.5368 | 2.5368 | 8,359 |
| 16 Feb 2024 | 2.5904 | 2.5962 | 2.5569 | 2.5953 | 2.5953 | 7,221 |
| 15 Feb 2024 | 2.5760 | 2.6232 | 2.5663 | 2.6005 | 2.6005 | 9,656 |
| 14 Feb 2024 | 2.6450 | 2.6575 | 2.5849 | 2.5926 | 2.5926 | 9,074 |
| 13 Feb 2024 | 2.6626 | 2.6677 | 2.6341 | 2.6486 | 2.6486 | 9,324 |
| 12 Feb 2024 | 2.6370 | 2.6530 | 2.6189 | 2.6446 | 2.6446 | 11,742 |
| 09 Feb 2024 | 2.6175 | 2.6556 | 2.6062 | 2.6545 | 2.6545 | 12,182 |
| 08 Feb 2024 | 2.5726 | 2.6247 | 2.5546 | 2.6213 | 2.6213 | 9,630 |
| 07 Feb 2024 | 2.5361 | 2.5711 | 2.5361 | 2.5696 | 2.5696 | 10,466 |
| 06 Feb 2024 | 2.5229 | 2.5432 | 2.5111 | 2.5315 | 2.5315 | 5,060 |
| 05 Feb 2024 | 2.5018 | 2.5189 | 2.4701 | 2.5151 | 2.5151 | 3,641 |
| 02 Feb 2024 | 2.5256 | 2.5256 | 2.4607 | 2.4756 | 2.4756 | 6,782 |
| 01 Feb 2024 | 2.5844 | 2.5949 | 2.5051 | 2.5188 | 2.5188 | 8,414 |
| 31 Jan 2024 | 2.5615 | 2.5882 | 2.5568 | 2.5682 | 2.5682 | 8,059 |
| 30 Jan 2024 | 2.5715 | 2.5864 | 2.5278 | 2.5813 | 2.5813 | 4,537 |
| 29 Jan 2024 | 2.5936 | 2.5936 | 2.5524 | 2.5651 | 2.5651 | 6,329 |
| 26 Jan 2024 | 2.5404 | 2.5957 | 2.5180 | 2.5813 | 2.5813 | 9,450 |
| 25 Jan 2024 | 2.5123 | 2.5580 | 2.5123 | 2.5552 | 2.5552 | 9,219 |
| 24 Jan 2024 | 2.4965 | 2.5178 | 2.4767 | 2.4936 | 2.4936 | 4,490 |
| 23 Jan 2024 | 2.4985 | 2.5115 | 2.4686 | 2.4956 | 2.4956 | 4,724 |
| 22 Jan 2024 | 2.4629 | 2.5150 | 2.4549 | 2.5018 | 2.5018 | 3,571 |
| 19 Jan 2024 | 2.4761 | 2.5026 | 2.4629 | 2.4674 | 2.4674 | 3,243 |
| 18 Jan 2024 | 2.4650 | 2.4841 | 2.4375 | 2.4836 | 2.4836 | 3,404 |
| 17 Jan 2024 | 2.4245 | 2.4600 | 2.4179 | 2.4550 | 2.4550 | 3,819 |
| 16 Jan 2024 | 2.4636 | 2.5002 | 2.4357 | 2.4543 | 2.4543 | 7,830 |
| 12 Jan 2024 | 2.4876 | 2.5286 | 2.4556 | 2.4611 | 2.4611 | 5,409 |
| 11 Jan 2024 | 2.4383 | 2.4771 | 2.4377 | 2.4493 | 2.4493 | 3,877 |
| 10 Jan 2024 | 2.4294 | 2.4706 | 2.4022 | 2.4114 | 2.4114 | 4,315 |
| 09 Jan 2024 | 2.4225 | 2.4569 | 2.4208 | 2.4420 | 2.4420 | 3,622 |
| 08 Jan 2024 | 2.4479 | 2.4479 | 2.3730 | 2.4030 | 2.4030 | 3,575 |
| 05 Jan 2024 | 2.4385 | 2.4601 | 2.4384 | 2.4512 | 2.4512 | 2,135 |
| 04 Jan 2024 | 2.4578 | 2.4613 | 2.4032 | 2.4287 | 2.4287 | 2,699 |
| 03 Jan 2024 | 2.3835 | 2.4615 | 2.3700 | 2.4486 | 2.4486 | 4,085 |
| 02 Jan 2024 | 2.4255 | 2.4493 | 2.3748 | 2.3853 | 2.3853 | 2,842 |
| 29 Dec 2023 | 2.4125 | 2.4277 | 2.3882 | 2.3935 | 2.3935 | 1,715 |
| 28 Dec 2023 | 2.4667 | 2.4667 | 2.4057 | 2.4071 | 2.4071 | 1,198 |
| 27 Dec 2023 | 2.4925 | 2.5074 | 2.4587 | 2.4634 | 2.4634 | 1,203 |
| 26 Dec 2023 | 2.4787 | 2.5238 | 2.4787 | 2.4975 | 2.4975 | 1,282 |
| 22 Dec 2023 | 2.5120 | 2.5133 | 2.4711 | 2.4731 | 2.4731 | 1,876 |
| 21 Dec 2023 | 2.5010 | 2.5137 | 2.4804 | 2.5007 | 2.5007 | 1,892 |
| 20 Dec 2023 | 2.5395 | 2.5587 | 2.5091 | 2.5214 | 2.5214 | 2,368 |
| 19 Dec 2023 | 2.4963 | 2.5374 | 2.4919 | 2.5251 | 2.5251 | 3,701 |
| 18 Dec 2023 | 2.4831 | 2.5422 | 2.4831 | 2.4999 | 2.4999 | 2,492 |
| 15 Dec 2023 | 2.4729 | 2.4769 | 2.4280 | 2.4579 | 2.4579 | 2,708 |
| 14 Dec 2023 | 2.4107 | 2.4625 | 2.4107 | 2.4502 | 2.4502 | 1,643 |
| 13 Dec 2023 | 2.3631 | 2.4056 | 2.3600 | 2.4015 | 2.4015 | 2,600 |
| 12 Dec 2023 | 2.4346 | 2.4360 | 2.3667 | 2.3709 | 2.3709 | 2,596 |
| 11 Dec 2023 | 2.4404 | 2.4596 | 2.4299 | 2.4479 | 2.4479 | 2,950 |
| *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.