Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,007.59 +139.26 (+0.23%) CMC Crypto 200
1,258.27 -99.74 (-7.35%)
U.S. Midwest Domestic Hot-Rolle (HRC=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 780.00 | 780.00 | 775.00 | 815.00 | 815.00 | 85 |
| 09 May 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 32 |
| 08 May 2024 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | 161 |
| 07 May 2024 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | 42 |
| 06 May 2024 | 800.00 | 800.00 | 779.00 | 779.00 | 779.00 | 63 |
| 03 May 2024 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 2 |
| 02 May 2024 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 65 |
| 01 May 2024 | 811.00 | 811.00 | 800.00 | 810.00 | 810.00 | 421 |
| 30 Apr 2024 | 826.00 | 830.00 | 813.00 | 813.00 | 813.00 | 150 |
| 29 Apr 2024 | 830.00 | 835.00 | 820.00 | 828.00 | 828.00 | 370 |
| 26 Apr 2024 | 820.00 | 830.00 | 815.00 | 821.00 | 821.00 | 236 |
| 25 Apr 2024 | 814.00 | 815.00 | 810.00 | 812.00 | 812.00 | 127 |
| 24 Apr 2024 | 812.00 | 814.00 | 806.00 | 810.00 | 810.00 | 303 |
| 23 Apr 2024 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 144 |
| 22 Apr 2024 | 843.00 | 843.00 | 842.00 | 843.00 | 843.00 | 42 |
| 19 Apr 2024 | 841.00 | 843.00 | 841.00 | 843.00 | 843.00 | 50 |
| 18 Apr 2024 | 840.00 | 840.00 | 837.00 | 840.00 | 840.00 | 5 |
| 17 Apr 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1 |
| 16 Apr 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 1 |
| 15 Apr 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - |
| 12 Apr 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 51 |
| 11 Apr 2024 | 850.00 | 855.00 | 850.00 | 850.00 | 850.00 | 55 |
| 10 Apr 2024 | 843.00 | 845.00 | 843.00 | 845.00 | 845.00 | 278 |
| 09 Apr 2024 | 849.00 | 855.00 | 842.00 | 845.00 | 845.00 | 72 |
| 08 Apr 2024 | 852.00 | 854.00 | 845.00 | 847.00 | 847.00 | 135 |
| 05 Apr 2024 | 853.00 | 860.00 | 853.00 | 853.00 | 853.00 | 2 |
| 04 Apr 2024 | 853.00 | 860.00 | 853.00 | 853.00 | 853.00 | 9 |
| 03 Apr 2024 | 854.00 | 860.00 | 852.00 | 860.00 | 860.00 | 525 |
| 02 Apr 2024 | 865.00 | 881.00 | 860.00 | 879.00 | 879.00 | 128 |
| 01 Apr 2024 | 863.00 | 871.00 | 863.00 | 863.00 | 863.00 | 7 |
| 28 Mar 2024 | 865.00 | 865.00 | 854.00 | 860.00 | 860.00 | 100 |
| 27 Mar 2024 | 868.00 | 880.00 | 859.00 | 865.00 | 865.00 | 119 |
| 26 Mar 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 264 |
| 25 Mar 2024 | 788.00 | 789.00 | 788.00 | 789.00 | 789.00 | 8 |
| 22 Mar 2024 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 9 |
| 21 Mar 2024 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | - |
| 20 Mar 2024 | 790.00 | 795.00 | 790.00 | 794.00 | 794.00 | 22 |
| 19 Mar 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 5 |
| 18 Mar 2024 | 786.00 | 799.00 | 785.00 | 799.00 | 799.00 | 7 |
| 15 Mar 2024 | 789.00 | 792.00 | 786.00 | 792.00 | 792.00 | 11 |
| 14 Mar 2024 | 785.00 | 793.00 | 785.00 | 793.00 | 793.00 | 33 |
| 13 Mar 2024 | 802.00 | 802.00 | 780.00 | 787.00 | 787.00 | 110 |
| 12 Mar 2024 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 35 |
| 11 Mar 2024 | 805.00 | 809.00 | 802.00 | 808.00 | 808.00 | 14 |
| 08 Mar 2024 | 814.00 | 815.00 | 810.00 | 814.00 | 814.00 | 28 |
| 07 Mar 2024 | 803.00 | 818.00 | 802.00 | 813.00 | 813.00 | 181 |
| 06 Mar 2024 | 789.00 | 805.00 | 789.00 | 802.00 | 802.00 | 104 |
| 05 Mar 2024 | 788.00 | 798.00 | 784.00 | 785.00 | 785.00 | 23 |
| 04 Mar 2024 | 790.00 | 790.00 | 783.00 | 789.00 | 789.00 | 48 |
| 01 Mar 2024 | 791.00 | 791.00 | 783.00 | 790.00 | 790.00 | 215 |
| 29 Feb 2024 | 797.00 | 797.00 | 795.00 | 795.00 | 795.00 | 479 |
| 28 Feb 2024 | 795.00 | 805.00 | 795.00 | 801.00 | 801.00 | 107 |
| 27 Feb 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 179 |
| 26 Feb 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | - |
| 23 Feb 2024 | 922.00 | 925.00 | 922.00 | 922.00 | 922.00 | 14 |
| 22 Feb 2024 | 922.00 | 924.00 | 921.00 | 922.00 | 922.00 | 11 |
| 21 Feb 2024 | 924.00 | 924.00 | 921.00 | 922.00 | 922.00 | 6 |
| 20 Feb 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 12 |
| 16 Feb 2024 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | - |
| 15 Feb 2024 | 930.00 | 935.00 | 929.00 | 929.00 | 929.00 | 80 |
| 14 Feb 2024 | 933.00 | 934.00 | 926.00 | 926.00 | 926.00 | 36 |
| 13 Feb 2024 | 937.00 | 940.00 | 933.00 | 933.00 | 933.00 | 11 |
| 12 Feb 2024 | 925.00 | 938.00 | 925.00 | 933.00 | 933.00 | 78 |
| 09 Feb 2024 | 940.00 | 945.00 | 940.00 | 945.00 | 945.00 | 152 |
| 08 Feb 2024 | 950.00 | 950.00 | 944.00 | 945.00 | 945.00 | 35 |
| 07 Feb 2024 | 963.00 | 963.00 | 950.00 | 953.00 | 953.00 | 151 |
| 06 Feb 2024 | 970.00 | 970.00 | 964.00 | 969.00 | 969.00 | 57 |
| 05 Feb 2024 | 968.00 | 969.00 | 967.00 | 967.00 | 967.00 | 46 |
| 02 Feb 2024 | 961.00 | 968.00 | 960.00 | 967.00 | 967.00 | 28 |
| 01 Feb 2024 | 966.00 | 975.00 | 966.00 | 970.00 | 970.00 | 107 |
| 31 Jan 2024 | 965.00 | 970.00 | 961.00 | 963.00 | 963.00 | 248 |
| 30 Jan 2024 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 178 |
| 29 Jan 2024 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - |
| 26 Jan 2024 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - |
| 25 Jan 2024 | 1,081.00 | 1,081.00 | 1,076.00 | 1,077.00 | 1,077.00 | 52 |
| 24 Jan 2024 | 1,075.00 | 1,083.00 | 1,075.00 | 1,083.00 | 1,083.00 | 57 |
| 23 Jan 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| 22 Jan 2024 | 1,070.00 | 1,070.00 | 1,068.00 | 1,070.00 | 1,070.00 | 1 |
| 19 Jan 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| 18 Jan 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 6 |
| 17 Jan 2024 | 1,071.00 | 1,071.00 | 1,068.00 | 1,070.00 | 1,070.00 | 134 |
| 16 Jan 2024 | 1,078.00 | 1,078.00 | 1,070.00 | 1,073.00 | 1,073.00 | 88 |
| 12 Jan 2024 | 1,070.00 | 1,083.00 | 1,070.00 | 1,076.00 | 1,076.00 | 68 |
| 11 Jan 2024 | 1,069.00 | 1,077.00 | 1,069.00 | 1,075.00 | 1,075.00 | 21 |
| 10 Jan 2024 | 1,073.00 | 1,083.00 | 1,060.00 | 1,078.00 | 1,078.00 | 129 |
| 09 Jan 2024 | 1,080.00 | 1,083.00 | 1,076.00 | 1,083.00 | 1,083.00 | 199 |
| 08 Jan 2024 | 1,086.00 | 1,086.00 | 1,078.00 | 1,080.00 | 1,080.00 | 200 |
| 05 Jan 2024 | 1,100.00 | 1,100.00 | 1,076.00 | 1,090.00 | 1,090.00 | 472 |
| 04 Jan 2024 | 1,096.00 | 1,110.00 | 1,092.00 | 1,099.00 | 1,099.00 | 160 |
| 03 Jan 2024 | 1,127.00 | 1,135.00 | 1,099.00 | 1,120.00 | 1,120.00 | 503 |
| 02 Jan 2024 | 1,135.00 | 1,135.00 | 1,125.00 | 1,127.00 | 1,127.00 | 396 |
| 29 Dec 2023 | 1,150.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | 33 |
| 28 Dec 2023 | 1,143.00 | 1,150.00 | 1,140.00 | 1,149.00 | 1,149.00 | 32 |
| 27 Dec 2023 | 1,137.00 | 1,155.00 | 1,137.00 | 1,146.00 | 1,146.00 | 257 |
| 26 Dec 2023 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 56 |
| 22 Dec 2023 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | - |
| 21 Dec 2023 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | - |
| 20 Dec 2023 | 1,074.00 | 1,077.00 | 1,074.00 | 1,074.00 | 1,074.00 | 34 |
| 19 Dec 2023 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 41 |
| 18 Dec 2023 | 1,068.00 | 1,070.00 | 1,068.00 | 1,070.00 | 1,070.00 | 17 |
| *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.