Singapore markets closed
Straits Times Index
3,376.37 -17.84 (-0.53%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,368.90 +139.41 (+0.60%) CMC Crypto 200
528.85 +11.84 (+2.29%)
Coffee Mar 23 (KC=F)
ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
As of 01:29PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 167.10 | 170.15 | 165.95 | 169.20 | 169.20 | 26,795 |
| 26 Jan 2023 | 162.65 | 167.75 | 162.45 | 167.15 | 167.15 | 24,862 |
| 25 Jan 2023 | 160.00 | 163.30 | 159.60 | 162.45 | 162.45 | 18,753 |
| 24 Jan 2023 | 158.95 | 161.25 | 156.85 | 159.85 | 159.85 | 21,920 |
| 23 Jan 2023 | 154.75 | 159.95 | 154.50 | 158.55 | 158.55 | 25,536 |
| 20 Jan 2023 | 154.45 | 155.40 | 151.85 | 154.80 | 154.80 | 12,912 |
| 19 Jan 2023 | 154.50 | 157.55 | 153.60 | 154.60 | 154.60 | 18,129 |
| 18 Jan 2023 | 151.55 | 156.05 | 151.50 | 155.00 | 155.00 | 18,098 |
| 17 Jan 2023 | 150.50 | 152.10 | 148.50 | 151.10 | 151.10 | 16,457 |
| 16 Jan 2023 | 150.55 | 152.35 | 147.00 | 151.70 | 151.70 | 23,810 |
| 13 Jan 2023 | 150.55 | 152.35 | 147.00 | 151.70 | 151.70 | 23,810 |
| 12 Jan 2023 | 143.90 | 150.75 | 143.90 | 149.40 | 149.40 | 30,546 |
| 11 Jan 2023 | 149.80 | 150.50 | 142.05 | 143.90 | 143.90 | 37,941 |
| 10 Jan 2023 | 157.00 | 158.05 | 149.10 | 150.90 | 150.90 | 36,499 |
| 09 Jan 2023 | 158.30 | 161.20 | 156.40 | 158.05 | 158.05 | 23,893 |
| 06 Jan 2023 | 160.10 | 162.55 | 157.15 | 158.30 | 158.30 | 16,254 |
| 05 Jan 2023 | 162.25 | 163.15 | 159.50 | 160.55 | 160.55 | 15,424 |
| 04 Jan 2023 | 167.25 | 167.95 | 159.25 | 161.30 | 161.30 | 21,948 |
| 03 Jan 2023 | 166.45 | 171.15 | 164.65 | 166.30 | 166.30 | 18,913 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 169.10 | 172.45 | 165.15 | 167.30 | 167.30 | 13,417 |
| 29 Dec 2022 | 172.95 | 173.40 | 169.25 | 170.05 | 170.05 | 10,617 |
| 28 Dec 2022 | 166.75 | 174.95 | 166.70 | 173.55 | 173.55 | 16,432 |
| 27 Dec 2022 | 171.00 | 171.00 | 165.70 | 166.95 | 166.95 | 10,951 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 168.90 | 172.65 | 168.80 | 172.00 | 172.00 | 9,136 |
| 22 Dec 2022 | 169.10 | 170.20 | 165.15 | 168.90 | 168.90 | 10,468 |
| 21 Dec 2022 | 168.50 | 170.35 | 167.10 | 169.35 | 169.35 | 10,144 |
| 20 Dec 2022 | 164.50 | 169.65 | 164.20 | 167.80 | 167.80 | 12,859 |
| 19 Dec 2022 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 12,459 |
| 16 Dec 2022 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | - |
| 15 Dec 2022 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 2 |
| 14 Dec 2022 | 167.00 | 169.60 | 166.50 | 168.30 | 168.30 | 104 |
| 13 Dec 2022 | 165.50 | 165.50 | 165.00 | 167.15 | 167.15 | 29 |
| 12 Dec 2022 | 156.30 | 156.50 | 155.00 | 166.35 | 166.35 | 20 |
| 09 Dec 2022 | 158.50 | 158.50 | 157.00 | 157.75 | 157.75 | 35 |
| 08 Dec 2022 | 158.50 | 158.50 | 157.00 | 156.90 | 156.90 | 8 |
| 07 Dec 2022 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 8 |
| 06 Dec 2022 | 161.10 | 161.10 | 161.10 | 161.05 | 161.05 | 1 |
| 05 Dec 2022 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| 02 Dec 2022 | 159.65 | 161.45 | 159.65 | 160.15 | 160.15 | 11 |
| 01 Dec 2022 | 170.00 | 170.45 | 170.00 | 163.35 | 163.35 | 2 |
| 30 Nov 2022 | 167.50 | 167.50 | 167.50 | 167.70 | 167.70 | 1 |
| 29 Nov 2022 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 4 |
| 28 Nov 2022 | 162.90 | 162.90 | 160.85 | 160.65 | 160.65 | 4 |
| 25 Nov 2022 | 162.30 | 162.30 | 162.30 | 163.55 | 163.55 | 14 |
| 23 Nov 2022 | 163.85 | 163.85 | 160.20 | 160.10 | 160.10 | 19 |
| 22 Nov 2022 | 160.00 | 162.25 | 160.00 | 161.80 | 161.80 | 14 |
| 21 Nov 2022 | 151.50 | 159.00 | 150.45 | 157.50 | 157.50 | 303 |
| 18 Nov 2022 | 153.65 | 157.05 | 150.75 | 151.30 | 151.30 | 4,246 |
| 17 Nov 2022 | 154.90 | 156.15 | 150.60 | 152.70 | 152.70 | 6,069 |
| 16 Nov 2022 | 158.90 | 159.55 | 154.30 | 155.45 | 155.45 | 7,028 |
| 15 Nov 2022 | 166.15 | 167.70 | 154.10 | 156.75 | 156.75 | 12,892 |
| 14 Nov 2022 | 168.70 | 168.70 | 163.40 | 166.20 | 166.20 | 11,888 |
| 11 Nov 2022 | 170.25 | 173.70 | 168.70 | 170.10 | 170.10 | 18,694 |
| 10 Nov 2022 | 165.30 | 171.70 | 162.90 | 171.00 | 171.00 | 23,681 |
| 09 Nov 2022 | 164.90 | 168.45 | 163.65 | 165.15 | 165.15 | 22,941 |
| 08 Nov 2022 | 171.50 | 172.55 | 163.80 | 166.45 | 166.45 | 27,557 |
| 07 Nov 2022 | 175.70 | 177.55 | 166.45 | 170.55 | 170.55 | 27,609 |
| 03 Nov 2022 | 174.40 | 177.90 | 173.45 | 175.75 | 175.75 | 15,422 |
| 02 Nov 2022 | 181.15 | 181.25 | 170.00 | 172.20 | 172.20 | 23,035 |
| 01 Nov 2022 | 175.20 | 183.40 | 175.20 | 182.15 | 182.15 | 19,829 |
| 31 Oct 2022 | 177.85 | 180.60 | 173.80 | 174.60 | 174.60 | 21,709 |
| 30 Oct 2022 | 171.70 | 178.55 | 171.55 | 177.70 | 177.70 | 26,373 |
| 27 Oct 2022 | 178.85 | 179.65 | 167.75 | 169.80 | 169.80 | 30,554 |
| 26 Oct 2022 | 181.00 | 183.60 | 178.10 | 178.85 | 178.85 | 19,567 |
| 25 Oct 2022 | 184.90 | 185.75 | 179.05 | 179.75 | 179.75 | 25,195 |
| 24 Oct 2022 | 191.10 | 192.80 | 183.30 | 185.80 | 185.80 | 28,943 |
| 23 Oct 2022 | 190.05 | 194.15 | 188.90 | 190.40 | 190.40 | 18,487 |
| 20 Oct 2022 | 188.70 | 192.55 | 186.20 | 190.90 | 190.90 | 17,813 |
| 19 Oct 2022 | 190.15 | 194.60 | 188.20 | 191.05 | 191.05 | 20,022 |
| 18 Oct 2022 | 195.10 | 196.45 | 190.15 | 192.30 | 192.30 | 19,265 |
| 17 Oct 2022 | 196.30 | 197.80 | 193.20 | 195.10 | 195.10 | 18,453 |
| 16 Oct 2022 | 197.50 | 199.70 | 194.05 | 195.55 | 195.55 | 21,872 |
| 13 Oct 2022 | 203.00 | 204.60 | 195.65 | 196.70 | 196.70 | 31,214 |
| 12 Oct 2022 | 209.70 | 210.60 | 201.10 | 202.15 | 202.15 | 34,565 |
| 11 Oct 2022 | 217.40 | 218.85 | 209.20 | 209.75 | 209.75 | 31,777 |
| 10 Oct 2022 | 216.90 | 220.90 | 215.15 | 217.85 | 217.85 | 15,733 |
| 09 Oct 2022 | 217.00 | 219.35 | 215.35 | 217.45 | 217.45 | 11,673 |
| 06 Oct 2022 | 217.95 | 221.05 | 213.80 | 218.10 | 218.10 | 21,179 |
| 05 Oct 2022 | 226.25 | 226.45 | 216.75 | 217.70 | 217.70 | 22,410 |
| 04 Oct 2022 | 219.65 | 226.30 | 218.10 | 224.65 | 224.65 | 23,923 |
| 03 Oct 2022 | 216.55 | 222.45 | 216.30 | 219.30 | 219.30 | 20,035 |
| 02 Oct 2022 | 220.80 | 222.65 | 214.75 | 215.75 | 215.75 | 22,478 |
| 29 Sept 2022 | 225.20 | 226.45 | 220.90 | 221.55 | 221.55 | 16,727 |
| 28 Sept 2022 | 228.20 | 229.75 | 224.20 | 225.70 | 225.70 | 14,501 |
| 27 Sept 2022 | 223.95 | 229.40 | 220.35 | 228.70 | 228.70 | 17,981 |
| 26 Sept 2022 | 225.00 | 229.05 | 222.90 | 224.35 | 224.35 | 15,720 |
| 25 Sept 2022 | 218.50 | 232.05 | 218.40 | 223.80 | 223.80 | 23,523 |
| 22 Sept 2022 | 222.40 | 223.40 | 217.25 | 220.45 | 220.45 | 12,356 |
| 21 Sept 2022 | 220.75 | 224.40 | 218.10 | 223.55 | 223.55 | 11,419 |
| 20 Sept 2022 | 224.70 | 226.40 | 219.40 | 221.30 | 221.30 | 11,658 |
| 19 Sept 2022 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | 16,865 |
| 18 Sept 2022 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | - |
| 15 Sept 2022 | 216.15 | 216.15 | 216.15 | 218.05 | 218.05 | 3 |
| 14 Sept 2022 | 219.20 | 219.20 | 219.20 | 219.15 | 219.15 | 1 |
| 13 Sept 2022 | 225.85 | 225.85 | 215.75 | 217.60 | 217.60 | 26 |
| 12 Sept 2022 | 225.85 | 225.85 | 221.50 | 223.95 | 223.95 | 11 |
| 11 Sept 2022 | 227.50 | 228.15 | 227.50 | 227.75 | 227.75 | 16 |
| 08 Sept 2022 | 229.70 | 229.70 | 229.70 | 231.50 | 231.50 | 13 |
| *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.
