Singapore markets close in 6 hours 12 minutes
Straits Times Index
3,310.15 -12.47 (-0.38%) Nikkei
38,640.16 -463.06 (-1.18%) Hang Seng
18,603.21 -265.50 (-1.41%) FTSE 100
8,339.23 -31.10 (-0.37%) Bitcoin USD
67,682.83 -1,759.58 (-2.53%) CMC Crypto 200
1,468.92 -33.74 (-2.25%)
Lord Abbett Growth Leaders F3 (LGLOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 22 May 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 21 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 20 May 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 17 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 16 May 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 15 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 14 May 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 13 May 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 10 May 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 09 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 08 May 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 07 May 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 06 May 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 03 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 02 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 01 May 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 30 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 29 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 26 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 25 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 24 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 23 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 22 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 19 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 18 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 17 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 16 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 15 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 12 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 11 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 10 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 09 Apr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 08 Apr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 05 Apr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 04 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 03 Apr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 02 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 01 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 28 Mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 27 Mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 26 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 25 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 22 Mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 21 Mar 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 20 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 19 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 18 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 15 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 14 Mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 13 Mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 12 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 11 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 08 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 07 Mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 06 Mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 05 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 04 Mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 01 Mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 29 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 28 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 27 Feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 26 Feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 23 Feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 22 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 21 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 20 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 16 Feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 15 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 14 Feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 13 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 12 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 09 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 08 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 07 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 06 Feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 05 Feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 02 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 01 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 31 Jan 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 30 Jan 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 29 Jan 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 26 Jan 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 25 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 24 Jan 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 23 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 22 Jan 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 19 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 18 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 17 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 16 Jan 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 12 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 11 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 10 Jan 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 09 Jan 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 08 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 05 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 04 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 03 Jan 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 02 Jan 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| *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.