Singapore markets close in 20 minutes
Straits Times Index
3,300.75 -2.44 (-0.07%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,309.22 +95.73 (+1.17%) Bitcoin USD
64,198.07 -1,237.52 (-1.89%) CMC Crypto 200
1,324.19 -40.94 (-3.00%)
Lord Abbett Growth Leaders R4 (LGLSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 03 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 02 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 01 May 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 30 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 29 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 26 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 25 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 24 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 23 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 22 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 19 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 18 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 17 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 16 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 15 Apr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 12 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 11 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 10 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 09 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 08 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 05 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 04 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 03 Apr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 02 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 01 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 28 Mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 27 Mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 26 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 25 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 22 Mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 21 Mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 20 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 19 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 18 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 15 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 14 Mar 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 13 Mar 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 12 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 11 Mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 08 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 07 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 06 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 05 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 04 Mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 01 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 29 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 28 Feb 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 27 Feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 26 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 23 Feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 22 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 21 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 20 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 16 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 15 Feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 14 Feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 13 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 12 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 09 Feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 08 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 07 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 06 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 05 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 02 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 01 Feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 31 Jan 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 30 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 29 Jan 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 26 Jan 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 25 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 24 Jan 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 23 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 22 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 19 Jan 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 18 Jan 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 17 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 16 Jan 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 12 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 11 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 10 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 09 Jan 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 08 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 05 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 04 Jan 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 03 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 02 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 29 Dec 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 28 Dec 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 27 Dec 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 26 Dec 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 22 Dec 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 21 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 20 Dec 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 19 Dec 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 18 Dec 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 15 Dec 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 14 Dec 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 13 Dec 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 12 Dec 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| *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.