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
63,322.73 +620.31 (+0.99%) CMC Crypto 200
1,315.97 +38.99 (+3.05%)
Heating Oil Dec 24 (HOZ24.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 | 2.4973 | 2.5050 | 2.4784 | 2.4904 | 2.4904 | 19,867 |
| 02 May 2024 | 2.4958 | 2.5117 | 2.4737 | 2.4884 | 2.4884 | 19,867 |
| 01 May 2024 | 2.5441 | 2.5536 | 2.4851 | 2.4893 | 2.4893 | 14,309 |
| 30 Apr 2024 | 2.5701 | 2.5911 | 2.5237 | 2.5562 | 2.5562 | 13,551 |
| 29 Apr 2024 | 2.5817 | 2.6037 | 2.5673 | 2.5716 | 2.5716 | 7,792 |
| 26 Apr 2024 | 2.5912 | 2.6159 | 2.5831 | 2.5889 | 2.5889 | 13,805 |
| 25 Apr 2024 | 2.5759 | 2.5948 | 2.5514 | 2.5831 | 2.5831 | 10,510 |
| 24 Apr 2024 | 2.5919 | 2.5954 | 2.5635 | 2.5778 | 2.5778 | 12,513 |
| 23 Apr 2024 | 2.5829 | 2.5966 | 2.5411 | 2.5931 | 2.5931 | 9,604 |
| 22 Apr 2024 | 2.5612 | 2.5815 | 2.5300 | 2.5741 | 2.5741 | 9,527 |
| 19 Apr 2024 | 2.5537 | 2.6542 | 2.5370 | 2.5631 | 2.5631 | 18,692 |
| 18 Apr 2024 | 2.5875 | 2.5904 | 2.5448 | 2.5569 | 2.5569 | 19,830 |
| 17 Apr 2024 | 2.6559 | 2.6559 | 2.5740 | 2.5809 | 2.5809 | 18,065 |
| 16 Apr 2024 | 2.6590 | 2.6662 | 2.6327 | 2.6520 | 2.6520 | 13,064 |
| 15 Apr 2024 | 2.6751 | 2.6819 | 2.6172 | 2.6522 | 2.6522 | 12,072 |
| 12 Apr 2024 | 2.6595 | 2.7120 | 2.6578 | 2.6701 | 2.6701 | 10,056 |
| 11 Apr 2024 | 2.6900 | 2.6917 | 2.6450 | 2.6519 | 2.6519 | 16,232 |
| 10 Apr 2024 | 2.6546 | 2.6911 | 2.6417 | 2.6842 | 2.6842 | 13,225 |
| 09 Apr 2024 | 2.6972 | 2.7031 | 2.6555 | 2.6586 | 2.6586 | 9,922 |
| 08 Apr 2024 | 2.6982 | 2.7064 | 2.6602 | 2.6928 | 2.6928 | 9,625 |
| 05 Apr 2024 | 2.7111 | 2.7351 | 2.7026 | 2.7183 | 2.7183 | 10,713 |
| 04 Apr 2024 | 2.6940 | 2.7153 | 2.6652 | 2.7027 | 2.7027 | 8,835 |
| 03 Apr 2024 | 2.6833 | 2.7096 | 2.6741 | 2.6924 | 2.6924 | 17,604 |
| 02 Apr 2024 | 2.6200 | 2.6806 | 2.6200 | 2.6693 | 2.6693 | 14,284 |
| 01 Apr 2024 | 2.5964 | 2.6181 | 2.5710 | 2.6092 | 2.6092 | 11,057 |
| 28 Mar 2024 | 2.5812 | 2.6046 | 2.5711 | 2.6009 | 2.6009 | 8,616 |
| 27 Mar 2024 | 2.5689 | 2.5825 | 2.5584 | 2.5787 | 2.5787 | 10,070 |
| 26 Mar 2024 | 2.6035 | 2.6035 | 2.5687 | 2.5789 | 2.5789 | 13,699 |
| 25 Mar 2024 | 2.5860 | 2.6193 | 2.5847 | 2.6046 | 2.6046 | 7,998 |
| 22 Mar 2024 | 2.5838 | 2.6007 | 2.5705 | 2.5767 | 2.5767 | 10,392 |
| 21 Mar 2024 | 2.6140 | 2.6152 | 2.5714 | 2.5969 | 2.5969 | 7,016 |
| 20 Mar 2024 | 2.6450 | 2.6450 | 2.5967 | 2.6103 | 2.6103 | 9,599 |
| 19 Mar 2024 | 2.6479 | 2.6562 | 2.6411 | 2.6491 | 2.6491 | 5,447 |
| 18 Mar 2024 | 2.6208 | 2.6620 | 2.6208 | 2.6606 | 2.6606 | 8,470 |
| 15 Mar 2024 | 2.5998 | 2.6189 | 2.5869 | 2.6137 | 2.6137 | 5,110 |
| 14 Mar 2024 | 2.5785 | 2.6099 | 2.5761 | 2.6095 | 2.6095 | 7,818 |
| 13 Mar 2024 | 2.5315 | 2.5808 | 2.5250 | 2.5766 | 2.5766 | 9,552 |
| 12 Mar 2024 | 2.5258 | 2.5437 | 2.5072 | 2.5157 | 2.5157 | 5,209 |
| 11 Mar 2024 | 2.4883 | 2.5362 | 2.4816 | 2.5272 | 2.5272 | 7,112 |
| 08 Mar 2024 | 2.5418 | 2.5555 | 2.4922 | 2.5084 | 2.5084 | 5,304 |
| 07 Mar 2024 | 2.5183 | 2.5516 | 2.5077 | 2.5382 | 2.5382 | 5,215 |
| 06 Mar 2024 | 2.4881 | 2.5438 | 2.4881 | 2.5262 | 2.5262 | 6,635 |
| 05 Mar 2024 | 2.5109 | 2.5179 | 2.4869 | 2.4930 | 2.4930 | 5,024 |
| 04 Mar 2024 | 2.5402 | 2.5410 | 2.5054 | 2.5166 | 2.5166 | 4,201 |
| 01 Mar 2024 | 2.4995 | 2.5448 | 2.4995 | 2.5362 | 2.5362 | 3,829 |
| 29 Feb 2024 | 2.4927 | 2.5180 | 2.4715 | 2.5037 | 2.5037 | 5,879 |
| 28 Feb 2024 | 2.5276 | 2.5289 | 2.4823 | 2.4999 | 2.4999 | 6,046 |
| 27 Feb 2024 | 2.5255 | 2.5387 | 2.5136 | 2.5295 | 2.5295 | 2,182 |
| 26 Feb 2024 | 2.4746 | 2.5321 | 2.4707 | 2.5208 | 2.5208 | 2,089 |
| 23 Feb 2024 | 2.5100 | 2.5111 | 2.4672 | 2.4801 | 2.4801 | 3,481 |
| 22 Feb 2024 | 2.5149 | 2.5168 | 2.4733 | 2.5151 | 2.5151 | 5,282 |
| 21 Feb 2024 | 2.5050 | 2.5094 | 2.4859 | 2.5009 | 2.5009 | 4,236 |
| 20 Feb 2024 | 2.5213 | 2.5459 | 2.4976 | 2.4989 | 2.4989 | 4,133 |
| 16 Feb 2024 | 2.5352 | 2.5457 | 2.5102 | 2.5451 | 2.5451 | 4,602 |
| 15 Feb 2024 | 2.5273 | 2.5611 | 2.5141 | 2.5425 | 2.5425 | 6,298 |
| 14 Feb 2024 | 2.5767 | 2.5872 | 2.5279 | 2.5327 | 2.5327 | 5,290 |
| 13 Feb 2024 | 2.5931 | 2.5989 | 2.5732 | 2.5801 | 2.5801 | 4,216 |
| 12 Feb 2024 | 2.5771 | 2.5889 | 2.5605 | 2.5818 | 2.5818 | 6,725 |
| 09 Feb 2024 | 2.5569 | 2.5925 | 2.5541 | 2.5918 | 2.5918 | 5,491 |
| 08 Feb 2024 | 2.5255 | 2.5686 | 2.5122 | 2.5662 | 2.5662 | 6,405 |
| 07 Feb 2024 | 2.4972 | 2.5262 | 2.4972 | 2.5254 | 2.5254 | 5,369 |
| 06 Feb 2024 | 2.4944 | 2.5064 | 2.4819 | 2.4973 | 2.4973 | 3,181 |
| 05 Feb 2024 | 2.4552 | 2.4891 | 2.4459 | 2.4872 | 2.4872 | 3,531 |
| 02 Feb 2024 | 2.4851 | 2.4947 | 2.4361 | 2.4512 | 2.4512 | 5,069 |
| 01 Feb 2024 | 2.5430 | 2.5434 | 2.4733 | 2.4859 | 2.4859 | 6,872 |
| 31 Jan 2024 | 2.5432 | 2.5517 | 2.5201 | 2.5271 | 2.5271 | 4,387 |
| 30 Jan 2024 | 2.5306 | 2.5551 | 2.4982 | 2.5483 | 2.5483 | 4,382 |
| 29 Jan 2024 | 2.5658 | 2.5685 | 2.5150 | 2.5277 | 2.5277 | 4,315 |
| 26 Jan 2024 | 2.5172 | 2.5572 | 2.4996 | 2.5504 | 2.5504 | 6,093 |
| 25 Jan 2024 | 2.5055 | 2.5326 | 2.5050 | 2.5285 | 2.5285 | 7,190 |
| 24 Jan 2024 | 2.4772 | 2.5043 | 2.4700 | 2.4823 | 2.4823 | 2,292 |
| 23 Jan 2024 | 2.4803 | 2.4948 | 2.4572 | 2.4838 | 2.4838 | 2,925 |
| 22 Jan 2024 | 2.4538 | 2.4964 | 2.4538 | 2.4876 | 2.4876 | 2,126 |
| 19 Jan 2024 | 2.4606 | 2.4834 | 2.4497 | 2.4513 | 2.4513 | 1,759 |
| 18 Jan 2024 | 2.4484 | 2.4691 | 2.4301 | 2.4683 | 2.4683 | 3,155 |
| 17 Jan 2024 | 2.4167 | 2.4460 | 2.4063 | 2.4418 | 2.4418 | 4,666 |
| 16 Jan 2024 | 2.4421 | 2.4823 | 2.4299 | 2.4385 | 2.4385 | 5,733 |
| 12 Jan 2024 | 2.4770 | 2.5090 | 2.4456 | 2.4494 | 2.4494 | 4,096 |
| 11 Jan 2024 | 2.4192 | 2.4611 | 2.4142 | 2.4357 | 2.4357 | 3,665 |
| 10 Jan 2024 | 2.4305 | 2.4539 | 2.3955 | 2.4037 | 2.4037 | 2,856 |
| 09 Jan 2024 | 2.4212 | 2.4417 | 2.4006 | 2.4276 | 2.4276 | 3,311 |
| 08 Jan 2024 | 2.4482 | 2.4503 | 2.3657 | 2.3949 | 2.3949 | 3,300 |
| 05 Jan 2024 | 2.4200 | 2.4517 | 2.4200 | 2.4395 | 2.4395 | 2,026 |
| 04 Jan 2024 | 2.4496 | 2.4529 | 2.3976 | 2.4225 | 2.4225 | 2,275 |
| 03 Jan 2024 | 2.3783 | 2.4536 | 2.3730 | 2.4412 | 2.4412 | 2,755 |
| 02 Jan 2024 | 2.4181 | 2.4417 | 2.3744 | 2.3829 | 2.3829 | 1,627 |
| 29 Dec 2023 | 2.4034 | 2.4211 | 2.3866 | 2.3926 | 2.3926 | 1,482 |
| 28 Dec 2023 | 2.4591 | 2.4591 | 2.4022 | 2.4058 | 2.4058 | 1,420 |
| 27 Dec 2023 | 2.4844 | 2.4939 | 2.4558 | 2.4579 | 2.4579 | 1,090 |
| 26 Dec 2023 | 2.4671 | 2.5111 | 2.4580 | 2.4872 | 2.4872 | 1,131 |
| 22 Dec 2023 | 2.5005 | 2.5131 | 2.4550 | 2.4643 | 2.4643 | 1,155 |
| 21 Dec 2023 | 2.5084 | 2.5108 | 2.4760 | 2.4925 | 2.4925 | 1,045 |
| 20 Dec 2023 | 2.5241 | 2.5445 | 2.4985 | 2.5100 | 2.5100 | 1,520 |
| 19 Dec 2023 | 2.4811 | 2.5279 | 2.4811 | 2.5166 | 2.5166 | 2,000 |
| 18 Dec 2023 | 2.4556 | 2.5351 | 2.4550 | 2.4942 | 2.4942 | 1,902 |
| 15 Dec 2023 | 2.4715 | 2.4739 | 2.4317 | 2.4583 | 2.4583 | 1,853 |
| 14 Dec 2023 | 2.4329 | 2.4673 | 2.4329 | 2.4559 | 2.4559 | 2,148 |
| 13 Dec 2023 | 2.3750 | 2.4174 | 2.3667 | 2.4109 | 2.4109 | 1,470 |
| 12 Dec 2023 | 2.4595 | 2.4595 | 2.3750 | 2.3802 | 2.3802 | 2,335 |
| 11 Dec 2023 | 2.4494 | 2.4555 | 2.4283 | 2.4455 | 2.4455 | 1,393 |
| *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.