Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,547.88 +1,395.85 (+2.28%) CMC Crypto 200
1,290.76 +30.56 (+2.42%)
Coffee Sep 24 (KCU24.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 06:58AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 198.80 | 202.25 | 198.80 | 200.00 | 200.00 | 1,538 |
| 10 May 2024 | 199.65 | 202.15 | 197.45 | 199.95 | 199.95 | 7,315 |
| 09 May 2024 | 197.30 | 200.50 | 196.65 | 200.00 | 200.00 | 7,315 |
| 08 May 2024 | 195.40 | 196.95 | 193.30 | 196.25 | 196.25 | 10,621 |
| 07 May 2024 | 193.40 | 196.10 | 191.00 | 195.40 | 195.40 | 16,679 |
| 06 May 2024 | 198.45 | 199.90 | 193.50 | 194.15 | 194.15 | 12,424 |
| 03 May 2024 | 204.25 | 206.65 | 198.65 | 199.10 | 199.10 | 13,932 |
| 02 May 2024 | 214.30 | 214.60 | 202.75 | 204.35 | 204.35 | 14,687 |
| 01 May 2024 | 213.20 | 216.05 | 210.95 | 214.05 | 214.05 | 10,561 |
| 30 Apr 2024 | 225.70 | 226.00 | 211.50 | 214.80 | 214.80 | 13,154 |
| 29 Apr 2024 | 221.30 | 227.05 | 221.30 | 225.80 | 225.80 | 6,627 |
| 26 Apr 2024 | 223.85 | 225.00 | 220.00 | 222.40 | 222.40 | 9,722 |
| 25 Apr 2024 | 224.85 | 230.05 | 224.35 | 226.30 | 226.30 | 6,590 |
| 24 Apr 2024 | 219.15 | 225.75 | 218.60 | 224.25 | 224.25 | 8,493 |
| 23 Apr 2024 | 227.00 | 227.90 | 218.45 | 220.10 | 220.10 | 11,282 |
| 22 Apr 2024 | 229.20 | 232.45 | 221.70 | 225.75 | 225.75 | 9,242 |
| 19 Apr 2024 | 230.55 | 236.80 | 227.35 | 230.15 | 230.15 | 10,681 |
| 18 Apr 2024 | 240.95 | 243.30 | 228.75 | 229.35 | 229.35 | 13,389 |
| 17 Apr 2024 | 226.00 | 239.70 | 226.00 | 238.40 | 238.40 | 13,980 |
| 16 Apr 2024 | 228.45 | 230.00 | 223.75 | 226.85 | 226.85 | 18,352 |
| 15 Apr 2024 | 215.55 | 228.35 | 213.50 | 225.20 | 225.20 | 12,639 |
| 12 Apr 2024 | 216.60 | 227.20 | 214.00 | 219.30 | 219.30 | 15,423 |
| 11 Apr 2024 | 211.90 | 217.45 | 210.95 | 216.10 | 216.10 | 10,726 |
| 10 Apr 2024 | 210.85 | 212.90 | 209.10 | 211.85 | 211.85 | 11,476 |
| 09 Apr 2024 | 207.10 | 212.00 | 207.10 | 211.15 | 211.15 | 14,096 |
| 08 Apr 2024 | 208.85 | 212.75 | 206.95 | 208.45 | 208.45 | 12,082 |
| 05 Apr 2024 | 203.20 | 211.10 | 202.25 | 210.15 | 210.15 | 11,284 |
| 04 Apr 2024 | 204.00 | 205.80 | 200.85 | 205.00 | 205.00 | 8,975 |
| 03 Apr 2024 | 194.95 | 205.05 | 194.75 | 202.10 | 202.10 | 11,631 |
| 02 Apr 2024 | 189.50 | 196.80 | 189.50 | 196.40 | 196.40 | 10,731 |
| 01 Apr 2024 | 187.20 | 191.40 | 186.35 | 190.70 | 190.70 | 6,271 |
| 28 Mar 2024 | 189.45 | 189.60 | 186.40 | 187.60 | 187.60 | - |
| 27 Mar 2024 | 186.35 | 190.85 | 186.10 | 189.45 | 189.45 | 8,948 |
| 26 Mar 2024 | 184.25 | 188.00 | 184.05 | 186.80 | 186.80 | 7,534 |
| 25 Mar 2024 | 183.55 | 185.00 | 182.20 | 184.50 | 184.50 | 6,512 |
| 22 Mar 2024 | 184.30 | 186.30 | 183.15 | 183.55 | 183.55 | 9,072 |
| 21 Mar 2024 | 182.20 | 186.40 | 181.85 | 184.05 | 184.05 | 6,147 |
| 20 Mar 2024 | 181.05 | 182.60 | 180.20 | 181.00 | 181.00 | 7,483 |
| 19 Mar 2024 | 180.00 | 181.60 | 178.00 | 181.45 | 181.45 | 5,248 |
| 18 Mar 2024 | 181.10 | 184.30 | 179.90 | 180.25 | 180.25 | 5,855 |
| 15 Mar 2024 | 181.75 | 183.25 | 180.45 | 181.35 | 181.35 | 4,425 |
| 14 Mar 2024 | 181.20 | 182.20 | 179.60 | 181.85 | 181.85 | 5,766 |
| 13 Mar 2024 | 183.90 | 184.55 | 179.70 | 180.95 | 180.95 | 4,743 |
| 12 Mar 2024 | 182.70 | 185.25 | 182.30 | 183.65 | 183.65 | 4,234 |
| 11 Mar 2024 | 182.70 | 183.10 | 180.35 | 182.50 | 182.50 | 3,738 |
| 08 Mar 2024 | 186.80 | 187.35 | 181.90 | 182.90 | 182.90 | 6,346 |
| 07 Mar 2024 | 183.60 | 190.90 | 182.20 | 189.00 | 189.00 | 6,978 |
| 06 Mar 2024 | 181.00 | 184.00 | 180.15 | 183.45 | 183.45 | 3,307 |
| 05 Mar 2024 | 183.90 | 185.15 | 180.65 | 180.85 | 180.85 | 4,659 |
| 04 Mar 2024 | 180.90 | 185.85 | 180.90 | 183.75 | 183.75 | 5,145 |
| 01 Mar 2024 | 182.45 | 182.80 | 178.50 | 181.10 | 181.10 | 3,896 |
| 29 Feb 2024 | 179.75 | 183.65 | 178.75 | 182.50 | 182.50 | 3,735 |
| 28 Feb 2024 | 181.10 | 181.50 | 178.85 | 180.15 | 180.15 | 2,029 |
| 27 Feb 2024 | 179.35 | 182.55 | 176.55 | 181.35 | 181.35 | 6,560 |
| 26 Feb 2024 | 179.60 | 181.50 | 178.50 | 178.80 | 178.80 | 2,080 |
| 23 Feb 2024 | 182.00 | 182.30 | 178.55 | 179.05 | 179.05 | 7,869 |
| 22 Feb 2024 | 184.70 | 186.90 | 181.60 | 182.00 | 182.00 | 2,708 |
| 21 Feb 2024 | 185.30 | 187.00 | 184.05 | 186.35 | 186.35 | 2,474 |
| 20 Feb 2024 | 186.15 | 188.35 | 183.45 | 185.00 | 185.00 | 3,569 |
| 16 Feb 2024 | 185.20 | 186.20 | 183.00 | 185.45 | 185.45 | 3,556 |
| 15 Feb 2024 | 182.35 | 185.40 | 182.30 | 183.90 | 183.90 | 3,983 |
| 14 Feb 2024 | 185.55 | 185.55 | 181.70 | 182.30 | 182.30 | 4,839 |
| 13 Feb 2024 | 188.75 | 190.55 | 185.70 | 187.45 | 187.45 | 4,855 |
| 12 Feb 2024 | 189.05 | 192.10 | 186.55 | 189.75 | 189.75 | 4,271 |
| 09 Feb 2024 | 185.70 | 190.45 | 185.65 | 189.90 | 189.90 | 5,176 |
| 08 Feb 2024 | 186.30 | 186.55 | 184.85 | 185.25 | 185.25 | 2,875 |
| 07 Feb 2024 | 185.20 | 187.80 | 185.10 | 187.10 | 187.10 | 3,466 |
| 06 Feb 2024 | 185.35 | 185.45 | 182.50 | 184.40 | 184.40 | 4,200 |
| 05 Feb 2024 | 186.75 | 188.20 | 184.90 | 185.80 | 185.80 | 2,492 |
| 02 Feb 2024 | 189.75 | 190.30 | 186.65 | 188.10 | 188.10 | 3,060 |
| 01 Feb 2024 | 188.45 | 190.45 | 186.50 | 189.55 | 189.55 | 3,991 |
| 31 Jan 2024 | 189.00 | 190.55 | 186.95 | 189.45 | 189.45 | 4,249 |
| 30 Jan 2024 | 186.10 | 191.50 | 185.05 | 188.95 | 188.95 | 5,520 |
| 29 Jan 2024 | 185.95 | 187.70 | 184.65 | 185.35 | 185.35 | 2,530 |
| 26 Jan 2024 | 182.75 | 188.25 | 181.60 | 187.60 | 187.60 | 2,836 |
| 25 Jan 2024 | 185.25 | 185.25 | 180.90 | 182.85 | 182.85 | 2,584 |
| 24 Jan 2024 | 185.90 | 188.20 | 184.10 | 185.50 | 185.50 | 3,882 |
| 23 Jan 2024 | 185.90 | 187.50 | 183.55 | 185.90 | 185.90 | 3,727 |
| 22 Jan 2024 | 180.45 | 187.45 | 179.95 | 186.95 | 186.95 | 2,859 |
| 19 Jan 2024 | 178.75 | 182.50 | 178.75 | 181.60 | 181.60 | 2,078 |
| 18 Jan 2024 | 177.50 | 179.40 | 173.65 | 177.30 | 177.30 | 3,036 |
| 17 Jan 2024 | 181.90 | 182.10 | 175.85 | 176.45 | 176.45 | 2,031 |
| 16 Jan 2024 | 180.25 | 183.65 | 179.60 | 182.40 | 182.40 | 2,390 |
| 12 Jan 2024 | 180.70 | 184.10 | 177.60 | 178.10 | 178.10 | 1,869 |
| 11 Jan 2024 | 181.00 | 184.75 | 179.75 | 181.70 | 181.70 | 3,302 |
| 10 Jan 2024 | 183.10 | 183.25 | 179.45 | 179.90 | 179.90 | 2,042 |
| 09 Jan 2024 | 182.80 | 185.25 | 182.05 | 183.05 | 183.05 | 1,683 |
| 08 Jan 2024 | 181.40 | 182.80 | 179.00 | 180.80 | 180.80 | 1,630 |
| 05 Jan 2024 | 184.60 | 186.25 | 181.40 | 182.30 | 182.30 | 1,562 |
| 04 Jan 2024 | 185.85 | 186.25 | 184.05 | 184.60 | 184.60 | 1,106 |
| 03 Jan 2024 | 189.20 | 189.35 | 183.95 | 185.20 | 185.20 | 1,784 |
| 02 Jan 2024 | 187.45 | 190.95 | 187.45 | 188.50 | 188.50 | 1,812 |
| 29 Dec 2023 | 195.35 | 196.10 | 185.10 | 187.00 | 187.00 | - |
| 28 Dec 2023 | 194.40 | 199.45 | 193.60 | 196.50 | 196.50 | 1,761 |
| 27 Dec 2023 | 192.95 | 197.75 | 192.05 | 196.00 | 196.00 | 1,791 |
| 26 Dec 2023 | 191.05 | 193.30 | 190.10 | 192.65 | 192.65 | 832 |
| 22 Dec 2023 | 190.25 | 192.00 | 187.50 | 190.80 | 190.80 | - |
| 21 Dec 2023 | 187.55 | 194.60 | 186.15 | 191.45 | 191.45 | 2,986 |
| 20 Dec 2023 | 197.55 | 199.10 | 187.55 | 188.60 | 188.60 | 3,077 |
| 19 Dec 2023 | 191.15 | 201.10 | 189.35 | 200.00 | 200.00 | 4,268 |
| *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.