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
60,458.59 -1,416.48 (-2.29%) CMC Crypto 200
1,302.78 -55.23 (-4.20%)
Coffee Jul 26 (KCN26.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 01:27PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | - |
| 08 May 2024 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | - |
| 07 May 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | - |
| 06 May 2024 | 187.20 | 187.20 | 187.20 | 188.20 | 188.20 | 1 |
| 03 May 2024 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | - |
| 02 May 2024 | 193.55 | 194.60 | 193.55 | 193.45 | 193.45 | 4 |
| 01 May 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | - |
| 30 Apr 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | 12 |
| 29 Apr 2024 | 213.85 | 213.85 | 213.00 | 214.70 | 214.70 | 3 |
| 26 Apr 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
| 25 Apr 2024 | 215.75 | 215.75 | 215.75 | 214.55 | 214.55 | 2 |
| 24 Apr 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - |
| 23 Apr 2024 | 209.40 | 209.40 | 209.40 | 209.45 | 209.45 | 1 |
| 22 Apr 2024 | 216.15 | 216.15 | 216.15 | 214.75 | 214.75 | 1 |
| 19 Apr 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | - |
| 18 Apr 2024 | 220.25 | 221.20 | 218.00 | 218.75 | 218.75 | 20 |
| 17 Apr 2024 | 215.25 | 225.35 | 215.25 | 226.05 | 226.05 | 43 |
| 16 Apr 2024 | 215.85 | 216.60 | 215.35 | 215.90 | 215.90 | 32 |
| 15 Apr 2024 | 214.10 | 214.10 | 214.10 | 215.10 | 215.10 | 7 |
| 12 Apr 2024 | 215.75 | 215.75 | 206.85 | 210.85 | 210.85 | 32 |
| 11 Apr 2024 | 208.40 | 208.60 | 207.45 | 209.05 | 209.05 | 10 |
| 10 Apr 2024 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | - |
| 09 Apr 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 13 |
| 08 Apr 2024 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | - |
| 05 Apr 2024 | 201.10 | 205.35 | 201.10 | 205.25 | 205.25 | 63 |
| 04 Apr 2024 | 200.40 | 201.10 | 197.65 | 201.05 | 201.05 | 9 |
| 03 Apr 2024 | 199.10 | 199.10 | 199.10 | 198.90 | 198.90 | 1 |
| 02 Apr 2024 | 193.30 | 193.30 | 193.30 | 194.55 | 194.55 | 5 |
| 01 Apr 2024 | 188.25 | 188.25 | 188.25 | 190.40 | 190.40 | 2 |
| 28 Mar 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 27 Mar 2024 | 189.60 | 189.60 | 189.60 | 190.20 | 190.20 | 1 |
| 26 Mar 2024 | 187.60 | 187.60 | 187.60 | 188.00 | 188.00 | 1 |
| 25 Mar 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| 22 Mar 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | - |
| 21 Mar 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - |
| 20 Mar 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | - |
| 19 Mar 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 18 Mar 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
| 15 Mar 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - |
| 14 Mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
| 13 Mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 12 Mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
| 11 Mar 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | - |
| 08 Mar 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | - |
| 07 Mar 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
| 06 Mar 2024 | 181.60 | 181.60 | 181.60 | 182.55 | 182.55 | 1 |
| 05 Mar 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 04 Mar 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | - |
| 01 Mar 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 29 Feb 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | - |
| 28 Feb 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| 27 Feb 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - |
| 26 Feb 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | - |
| 23 Feb 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| 22 Feb 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
| 21 Feb 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | - |
| 20 Feb 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | - |
| 16 Feb 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
| 15 Feb 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - |
| 14 Feb 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | - |
| 13 Feb 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
| 12 Feb 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
| 09 Feb 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
| 08 Feb 2024 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | - |
| 07 Feb 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | - |
| 06 Feb 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
| 05 Feb 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
| 02 Feb 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
| 01 Feb 2024 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | - |
| 31 Jan 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | - |
| 30 Jan 2024 | 190.25 | 192.20 | 190.15 | 191.90 | 191.90 | 3 |
| 29 Jan 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| 26 Jan 2024 | 190.25 | 190.25 | 190.20 | 191.10 | 191.10 | 3 |
| 25 Jan 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
| 24 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 23 Jan 2024 | 190.10 | 190.10 | 190.10 | 190.15 | 190.15 | 8 |
| 22 Jan 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 19 Jan 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
| 18 Jan 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
| 17 Jan 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 16 Jan 2024 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | - |
| 12 Jan 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
| 11 Jan 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| 10 Jan 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 09 Jan 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
| 08 Jan 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
| 05 Jan 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | - |
| 04 Jan 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
| 03 Jan 2024 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | - |
| 02 Jan 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
| 29 Dec 2023 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | - |
| 28 Dec 2023 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 27 Dec 2023 | 199.85 | 199.85 | 199.85 | 199.85 | 199.85 | - |
| 26 Dec 2023 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | - |
| 22 Dec 2023 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
| 21 Dec 2023 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| 20 Dec 2023 | 191.90 | 191.90 | 191.90 | 192.45 | 192.45 | 2 |
| 19 Dec 2023 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 18 Dec 2023 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | - |
| 15 Dec 2023 | 193.90 | 193.90 | 193.90 | 193.70 | 193.70 | 5 |
| *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.