Singapore markets closed
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
70,995.38 +208.14 (+0.29%) CMC Crypto 200
1,520.54 -4.26 (-0.28%)
Coffee Mar 27 (KCH27.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 12:08PM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 218.65 | 218.65 | 218.65 | 218.65 | 218.65 | 7 |
| 04 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.35 | 220.35 | 7 |
| 03 Jun 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| 31 May 2024 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | - |
| 30 May 2024 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | - |
| 29 May 2024 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | - |
| 28 May 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 210.15 | 210.15 | 210.15 | 210.15 | 210.15 | - |
| 23 May 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | - |
| 22 May 2024 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | - |
| 21 May 2024 | 209.85 | 209.85 | 209.85 | 209.85 | 209.85 | - |
| 20 May 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
| 17 May 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| 16 May 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - |
| 15 May 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | - |
| 14 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 13 May 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
| 10 May 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| 09 May 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
| 08 May 2024 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | - |
| 07 May 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.85 | - |
| 06 May 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| 03 May 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
| 02 May 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| 01 May 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
| 30 Apr 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | 3 |
| 29 Apr 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
| 26 Apr 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
| 25 Apr 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
| 24 Apr 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
| 23 Apr 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| 22 Apr 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
| 19 Apr 2024 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | - |
| 18 Apr 2024 | 216.40 | 216.40 | 216.40 | 216.80 | 216.80 | 1 |
| 17 Apr 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
| 16 Apr 2024 | 213.85 | 213.85 | 213.85 | 214.25 | 214.25 | 1 |
| 15 Apr 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| 12 Apr 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
| 11 Apr 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| 10 Apr 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
| 09 Apr 2024 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | 7 |
| 08 Apr 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
| 05 Apr 2024 | 202.35 | 202.35 | 202.15 | 204.00 | 204.00 | 2 |
| 04 Apr 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
| 03 Apr 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
| 02 Apr 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
| 01 Apr 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.