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
60,664.95 -1,566.47 (-2.52%) CMC Crypto 200
1,254.70 -103.31 (-7.60%)
Coffee Sep 25 (KCU25.NYB)
ICE Futures - ICE Futures Delayed price. Currency in USX
Add to watchlist
As of 01:13PM 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 |
|---|---|---|---|---|---|---|
| 10 May 2024 | 195.70 | 197.75 | 195.15 | 196.55 | 196.55 | 103 |
| 09 May 2024 | 195.15 | 195.30 | 194.05 | 197.05 | 197.05 | 105 |
| 08 May 2024 | 192.45 | 194.15 | 191.15 | 193.65 | 193.65 | 105 |
| 07 May 2024 | 190.00 | 193.25 | 188.00 | 192.75 | 192.75 | 690 |
| 06 May 2024 | 193.60 | 194.65 | 190.00 | 190.45 | 190.45 | 310 |
| 03 May 2024 | 198.05 | 198.85 | 193.45 | 193.30 | 193.30 | 178 |
| 02 May 2024 | 206.35 | 206.40 | 197.00 | 198.05 | 198.05 | 108 |
| 01 May 2024 | 205.70 | 208.20 | 205.70 | 207.25 | 207.25 | 7 |
| 30 Apr 2024 | 218.60 | 218.60 | 206.95 | 208.45 | 208.45 | 119 |
| 29 Apr 2024 | 215.85 | 219.45 | 215.85 | 219.00 | 219.00 | 19 |
| 26 Apr 2024 | 216.25 | 217.25 | 213.80 | 215.55 | 215.55 | 80 |
| 25 Apr 2024 | 218.75 | 220.15 | 217.50 | 218.70 | 218.70 | 61 |
| 24 Apr 2024 | 212.90 | 217.90 | 212.90 | 217.25 | 217.25 | 24 |
| 23 Apr 2024 | 219.45 | 219.45 | 211.90 | 213.60 | 213.60 | 90 |
| 22 Apr 2024 | 221.45 | 224.50 | 215.25 | 218.85 | 218.85 | 102 |
| 19 Apr 2024 | 223.55 | 225.70 | 221.40 | 222.95 | 222.95 | 223 |
| 18 Apr 2024 | 233.15 | 233.30 | 221.40 | 222.65 | 222.65 | 167 |
| 17 Apr 2024 | 218.25 | 230.80 | 218.05 | 229.95 | 229.95 | 562 |
| 16 Apr 2024 | 220.00 | 221.50 | 217.90 | 219.45 | 219.45 | 246 |
| 15 Apr 2024 | 208.30 | 219.70 | 208.30 | 218.20 | 218.20 | 1,276 |
| 12 Apr 2024 | 211.40 | 218.80 | 209.00 | 213.95 | 213.95 | 394 |
| 11 Apr 2024 | 209.15 | 211.55 | 208.40 | 211.35 | 211.35 | 204 |
| 10 Apr 2024 | 207.85 | 208.80 | 205.95 | 208.45 | 208.45 | 133 |
| 09 Apr 2024 | 204.60 | 208.60 | 204.60 | 208.25 | 208.25 | 135 |
| 08 Apr 2024 | 204.70 | 207.60 | 204.50 | 205.25 | 205.25 | 107 |
| 05 Apr 2024 | 200.05 | 207.00 | 200.05 | 206.75 | 206.75 | 452 |
| 04 Apr 2024 | 200.55 | 202.55 | 199.05 | 202.05 | 202.05 | 222 |
| 03 Apr 2024 | 192.30 | 201.40 | 192.30 | 199.55 | 199.55 | 329 |
| 02 Apr 2024 | 189.10 | 194.90 | 189.10 | 194.95 | 194.95 | 440 |
| 01 Apr 2024 | 186.85 | 190.90 | 186.85 | 190.80 | 190.80 | 164 |
| 28 Mar 2024 | 189.45 | 189.45 | 187.45 | 188.00 | 188.00 | - |
| 27 Mar 2024 | 187.50 | 190.75 | 187.50 | 190.40 | 190.40 | 73 |
| 26 Mar 2024 | 185.50 | 188.65 | 185.50 | 187.90 | 187.90 | 66 |
| 25 Mar 2024 | 184.55 | 184.60 | 183.85 | 185.65 | 185.65 | 104 |
| 22 Mar 2024 | 184.00 | 185.10 | 182.90 | 183.75 | 183.75 | 110 |
| 21 Mar 2024 | 184.10 | 185.70 | 182.25 | 183.60 | 183.60 | 65 |
| 20 Mar 2024 | 181.75 | 181.75 | 180.75 | 180.75 | 180.75 | 25 |
| 19 Mar 2024 | 180.40 | 180.90 | 178.85 | 181.25 | 181.25 | 16 |
| 18 Mar 2024 | 181.15 | 181.70 | 180.25 | 180.25 | 180.25 | 48 |
| 15 Mar 2024 | 180.75 | 182.00 | 180.75 | 181.30 | 181.30 | 54 |
| 14 Mar 2024 | 181.50 | 181.55 | 181.00 | 181.65 | 181.65 | 36 |
| 13 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.95 | 180.95 | 3 |
| 12 Mar 2024 | 182.60 | 184.40 | 182.60 | 183.35 | 183.35 | 18 |
| 11 Mar 2024 | 180.80 | 182.15 | 180.40 | 182.15 | 182.15 | 38 |
| 08 Mar 2024 | 185.70 | 185.70 | 181.75 | 182.25 | 182.25 | 8 |
| 07 Mar 2024 | 181.55 | 187.55 | 181.15 | 187.25 | 187.25 | 171 |
| 06 Mar 2024 | 180.30 | 182.30 | 180.00 | 182.25 | 182.25 | 82 |
| 05 Mar 2024 | 182.85 | 182.85 | 180.00 | 180.10 | 180.10 | 69 |
| 04 Mar 2024 | 183.40 | 184.20 | 182.55 | 182.90 | 182.90 | 140 |
| 01 Mar 2024 | 181.85 | 182.80 | 180.10 | 181.50 | 181.50 | 56 |
| 29 Feb 2024 | 182.00 | 182.00 | 181.45 | 182.30 | 182.30 | 5 |
| 28 Feb 2024 | 181.00 | 182.00 | 179.65 | 180.40 | 180.40 | 16 |
| 27 Feb 2024 | 177.45 | 182.60 | 177.45 | 181.85 | 181.85 | 42 |
| 26 Feb 2024 | 180.05 | 180.60 | 179.05 | 179.40 | 179.40 | 36 |
| 23 Feb 2024 | 182.95 | 182.95 | 179.95 | 179.80 | 179.80 | 49 |
| 22 Feb 2024 | 183.05 | 183.10 | 183.05 | 183.15 | 183.15 | 6 |
| 21 Feb 2024 | 185.45 | 186.65 | 185.45 | 187.30 | 187.30 | 27 |
| 20 Feb 2024 | 186.50 | 188.50 | 184.30 | 185.30 | 185.30 | 31 |
| 16 Feb 2024 | 185.65 | 186.45 | 184.35 | 186.45 | 186.45 | 29 |
| 15 Feb 2024 | 184.85 | 186.10 | 184.35 | 184.55 | 184.55 | 153 |
| 14 Feb 2024 | 182.95 | 184.00 | 182.95 | 183.80 | 183.80 | 5 |
| 13 Feb 2024 | 188.10 | 188.90 | 188.05 | 188.20 | 188.20 | 5 |
| 12 Feb 2024 | 187.75 | 191.90 | 186.90 | 189.95 | 189.95 | 6 |
| 09 Feb 2024 | 186.65 | 189.80 | 186.15 | 189.40 | 189.40 | 67 |
| 08 Feb 2024 | 186.85 | 186.85 | 185.10 | 185.70 | 185.70 | 102 |
| 07 Feb 2024 | 187.50 | 187.65 | 186.85 | 187.50 | 187.50 | 26 |
| 06 Feb 2024 | 186.00 | 186.00 | 184.45 | 185.25 | 185.25 | 47 |
| 05 Feb 2024 | 187.65 | 188.15 | 186.85 | 187.30 | 187.30 | 28 |
| 02 Feb 2024 | 188.20 | 189.15 | 187.55 | 189.40 | 189.40 | 70 |
| 01 Feb 2024 | 187.75 | 190.70 | 187.50 | 190.50 | 190.50 | 62 |
| 31 Jan 2024 | 190.00 | 190.30 | 188.95 | 190.05 | 190.05 | 36 |
| 30 Jan 2024 | 188.25 | 191.95 | 188.20 | 190.70 | 190.70 | 34 |
| 29 Jan 2024 | 187.80 | 188.00 | 187.80 | 187.60 | 187.60 | 5 |
| 26 Jan 2024 | 189.50 | 190.00 | 188.90 | 189.90 | 189.90 | 60 |
| 25 Jan 2024 | 186.55 | 186.55 | 184.45 | 186.05 | 186.05 | 9 |
| 24 Jan 2024 | 189.50 | 191.00 | 187.70 | 188.75 | 188.75 | 9 |
| 23 Jan 2024 | 188.45 | 189.70 | 188.45 | 189.30 | 189.30 | 26 |
| 22 Jan 2024 | 189.05 | 191.00 | 187.30 | 190.95 | 190.95 | 17 |
| 19 Jan 2024 | 184.30 | 185.80 | 184.30 | 185.85 | 185.85 | 8 |
| 18 Jan 2024 | 180.00 | 183.25 | 180.00 | 181.85 | 181.85 | 25 |
| 17 Jan 2024 | 183.65 | 183.65 | 183.65 | 181.60 | 181.60 | 1 |
| 16 Jan 2024 | 186.25 | 186.25 | 186.25 | 187.10 | 187.10 | 2 |
| 12 Jan 2024 | 187.25 | 187.25 | 184.35 | 183.20 | 183.20 | 3 |
| 11 Jan 2024 | 186.25 | 189.40 | 186.10 | 186.65 | 186.65 | 60 |
| 10 Jan 2024 | 185.75 | 185.95 | 185.75 | 185.20 | 185.20 | 5 |
| 09 Jan 2024 | 189.25 | 189.25 | 187.70 | 188.35 | 188.35 | 10 |
| 08 Jan 2024 | 186.60 | 186.60 | 186.60 | 186.40 | 186.40 | 1 |
| 05 Jan 2024 | 191.05 | 191.05 | 188.40 | 187.65 | 187.65 | 2 |
| 04 Jan 2024 | 189.95 | 189.95 | 189.95 | 190.10 | 190.10 | 1 |
| 03 Jan 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
| 02 Jan 2024 | 194.10 | 194.10 | 194.10 | 194.00 | 194.00 | 1 |
| 29 Dec 2023 | 200.60 | 200.70 | 191.95 | 192.55 | 192.55 | - |
| 28 Dec 2023 | 199.35 | 204.00 | 199.35 | 201.20 | 201.20 | 64 |
| 27 Dec 2023 | 197.10 | 200.10 | 196.55 | 199.65 | 199.65 | 44 |
| 26 Dec 2023 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| 22 Dec 2023 | 194.25 | 194.25 | 194.25 | 194.10 | 194.10 | - |
| 21 Dec 2023 | 191.30 | 191.30 | 191.30 | 194.80 | 194.80 | 1 |
| 20 Dec 2023 | 195.00 | 195.00 | 192.10 | 192.10 | 192.10 | 12 |
| 19 Dec 2023 | 195.75 | 203.55 | 195.75 | 204.15 | 204.15 | 55 |
| 18 Dec 2023 | 190.55 | 195.00 | 190.55 | 193.95 | 193.95 | 6 |
| *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.