Singapore markets closed
Straits Times Index
2,949.04-24.50(-0.82%)Nikkei
28,966.01-1,202.26(-3.99%)Hang Seng
28,980.21-1,093.96(-3.64%)
Coffee May 21 (KC=F)
NYBOT - NYBOT Delayed Price. Currency in USX
Add to watchlist
137.40-0.10 (-0.07%)
As of 1:29PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 139.00 | 139.00 | 138.40 | 136.85 | 136.85 | 22 |
| 25 Feb 2021 | 136.25 | 139.30 | 136.25 | 139.20 | 139.20 | 22 |
| 24 Feb 2021 | 137.00 | 137.75 | 136.95 | 135.65 | 135.65 | 90 |
| 23 Feb 2021 | 133.25 | 136.75 | 132.85 | 136.85 | 136.85 | 79 |
| 22 Feb 2021 | 127.00 | 134.10 | 126.20 | 133.45 | 133.45 | 44 |
| 21 Feb 2021 | - | - | - | - | - | - |
| 19 Feb 2021 | 127.60 | 127.75 | 126.70 | 127.50 | 127.50 | 154 |
| 18 Feb 2021 | 125.90 | 127.75 | 125.90 | 127.60 | 127.60 | 285 |
| 17 Feb 2021 | 125.00 | 125.90 | 123.35 | 125.70 | 125.70 | 12,953 |
| 16 Feb 2021 | 121.40 | 124.90 | 121.15 | 124.35 | 124.35 | 18,374 |
| 14 Feb 2021 | - | - | - | - | - | - |
| 12 Feb 2021 | 120.90 | 122.35 | 120.25 | 121.15 | 121.15 | 12,307 |
| 11 Feb 2021 | 121.05 | 121.75 | 120.50 | 121.20 | 121.20 | 24,065 |
| 10 Feb 2021 | 122.95 | 123.55 | 120.25 | 121.10 | 121.10 | 35,873 |
| 09 Feb 2021 | 124.05 | 124.30 | 122.50 | 122.95 | 122.95 | 22,917 |
| 08 Feb 2021 | 124.20 | 124.80 | 123.30 | 124.10 | 124.10 | 24,446 |
| 07 Feb 2021 | - | - | - | - | - | - |
| 05 Feb 2021 | 124.65 | 125.85 | 123.80 | 124.50 | 124.50 | 25,376 |
| 04 Feb 2021 | 124.50 | 124.70 | 120.20 | 124.05 | 124.05 | 32,468 |
| 03 Feb 2021 | 123.10 | 124.85 | 122.70 | 123.95 | 123.95 | 14,367 |
| 02 Feb 2021 | 125.45 | 126.10 | 122.70 | 123.40 | 123.40 | 18,532 |
| 01 Feb 2021 | 122.65 | 127.30 | 122.45 | 125.35 | 125.35 | 24,530 |
| 31 Jan 2021 | - | - | - | - | - | - |
| 29 Jan 2021 | 124.15 | 124.70 | 122.05 | 122.95 | 122.95 | 20,127 |
| 28 Jan 2021 | 125.50 | 126.90 | 123.55 | 124.00 | 124.00 | 16,576 |
| 27 Jan 2021 | 124.55 | 126.15 | 123.10 | 125.50 | 125.50 | 16,060 |
| 26 Jan 2021 | 123.40 | 125.90 | 123.25 | 124.50 | 124.50 | 16,225 |
| 25 Jan 2021 | 123.00 | 124.95 | 122.15 | 123.25 | 123.25 | 18,318 |
| 24 Jan 2021 | - | - | - | - | - | - |
| 22 Jan 2021 | 125.70 | 126.30 | 122.85 | 124.05 | 124.05 | 18,266 |
| 21 Jan 2021 | 125.80 | 127.30 | 124.75 | 126.45 | 126.45 | 13,904 |
| 20 Jan 2021 | 126.55 | 127.05 | 123.40 | 125.20 | 125.20 | 19,721 |
| 19 Jan 2021 | 126.00 | 128.75 | 124.65 | 127.15 | 127.15 | 19,435 |
| 17 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 127.35 | 131.75 | 126.80 | 128.15 | 128.15 | 32,465 |
| 14 Jan 2021 | 125.45 | 127.90 | 123.25 | 127.35 | 127.35 | 22,080 |
| 13 Jan 2021 | 121.40 | 126.00 | 121.40 | 125.25 | 125.25 | 22,176 |
| 12 Jan 2021 | 121.00 | 122.70 | 120.10 | 121.40 | 121.40 | 16,090 |
| 11 Jan 2021 | 122.30 | 123.20 | 118.75 | 121.45 | 121.45 | 21,759 |
| 10 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 120.30 | 124.05 | 119.20 | 123.70 | 123.70 | 23,796 |
| 07 Jan 2021 | 121.00 | 122.75 | 119.35 | 121.10 | 121.10 | 17,994 |
| 06 Jan 2021 | 125.10 | 125.55 | 120.60 | 120.90 | 120.90 | 27,249 |
| 05 Jan 2021 | 125.95 | 126.55 | 122.30 | 125.10 | 125.10 | 22,165 |
| 04 Jan 2021 | 128.40 | 129.40 | 125.25 | 126.15 | 126.15 | 21,809 |
| 03 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 125.70 | 129.00 | 125.60 | 128.25 | 128.25 | 15,536 |
| 30 Dec 2020 | 125.30 | 126.75 | 124.65 | 125.40 | 125.40 | 10,915 |
| 29 Dec 2020 | 123.95 | 125.90 | 123.20 | 125.40 | 125.40 | 11,047 |
| 28 Dec 2020 | 125.75 | 126.50 | 121.50 | 123.35 | 123.35 | 13,623 |
| 27 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 124.05 | 125.95 | 123.90 | 124.55 | 124.55 | 10,039 |
| 22 Dec 2020 | 123.90 | 126.60 | 122.90 | 124.20 | 124.20 | 15,059 |
| 21 Dec 2020 | 124.25 | 125.45 | 120.40 | 124.30 | 124.30 | 19,298 |
| 20 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 17,936 |
| 17 Dec 2020 | 126.30 | 126.30 | 125.00 | 125.05 | 125.05 | 4 |
| 16 Dec 2020 | 126.00 | 126.00 | 126.00 | 125.05 | 125.05 | 29 |
| 15 Dec 2020 | 124.55 | 124.55 | 124.55 | 123.10 | 123.10 | 5 |
| 14 Dec 2020 | 122.50 | 123.85 | 122.50 | 123.55 | 123.55 | 3 |
| 13 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 119.00 | 119.00 | 118.80 | 119.10 | 119.10 | 2 |
| 10 Dec 2020 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
| 09 Dec 2020 | 115.10 | 115.10 | 115.10 | 114.90 | 114.90 | 1 |
| 08 Dec 2020 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 11 |
| 07 Dec 2020 | 114.75 | 114.75 | 114.75 | 116.95 | 116.95 | 2 |
| 06 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 116.80 | 116.80 | 115.40 | 115.35 | 115.35 | 7 |
| 03 Dec 2020 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 13 |
| 02 Dec 2020 | 116.00 | 116.00 | 116.00 | 116.85 | 116.85 | 36 |
| 01 Dec 2020 | 120.20 | 120.20 | 116.10 | 115.65 | 115.65 | 121 |
| 30 Nov 2020 | 121.35 | 121.40 | 118.90 | 120.70 | 120.70 | 51 |
| 29 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 114.35 | 115.15 | 114.05 | 114.50 | 114.50 | 38 |
| 24 Nov 2020 | 114.50 | 114.65 | 113.05 | 113.15 | 113.15 | 19 |
| 23 Nov 2020 | 116.65 | 116.65 | 114.35 | 114.45 | 114.45 | 39 |
| 22 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 120.55 | 121.20 | 114.50 | 115.50 | 115.50 | 114 |
| 19 Nov 2020 | 119.80 | 121.00 | 118.65 | 120.65 | 120.65 | 203 |
| 18 Nov 2020 | 116.50 | 121.10 | 116.35 | 119.75 | 119.75 | 11,870 |
| 17 Nov 2020 | 115.95 | 116.65 | 114.20 | 116.20 | 116.20 | 15,948 |
| 16 Nov 2020 | 109.95 | 116.20 | 109.80 | 115.65 | 115.65 | 12,893 |
| 15 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 110.15 | 110.55 | 108.65 | 109.25 | 109.25 | 11,221 |
| 12 Nov 2020 | 109.35 | 110.70 | 108.75 | 110.10 | 110.10 | 27,567 |
| 11 Nov 2020 | 108.00 | 110.55 | 107.80 | 109.10 | 109.10 | 25,497 |
| 10 Nov 2020 | 106.75 | 107.65 | 105.35 | 107.30 | 107.30 | 28,673 |
| 09 Nov 2020 | 107.35 | 109.35 | 106.35 | 106.85 | 106.85 | 26,289 |
| 08 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 106.55 | 108.00 | 105.95 | 106.95 | 106.95 | 18,754 |
| 05 Nov 2020 | 103.90 | 106.80 | 103.55 | 105.95 | 105.95 | 29,467 |
| 04 Nov 2020 | 103.65 | 103.95 | 102.15 | 103.00 | 103.00 | 18,073 |
| 03 Nov 2020 | 102.80 | 106.25 | 102.75 | 103.45 | 103.45 | 24,079 |
| 02 Nov 2020 | 103.90 | 104.90 | 102.35 | 102.80 | 102.80 | 18,605 |
| 31 Oct 2020 | - | - | - | - | - | - |
| 29 Oct 2020 | 104.55 | 105.80 | 103.70 | 104.40 | 104.40 | 18,949 |
| 28 Oct 2020 | 105.00 | 105.20 | 102.95 | 104.60 | 104.60 | 16,287 |
| 27 Oct 2020 | 106.45 | 106.65 | 104.65 | 105.00 | 105.00 | 15,333 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
