Singapore markets closed
Straits Times Index
3,102.21 -32.66 (-1.04%) S&P 500
3,818.83 -2.72 (-0.07%) Dow
31,029.31 +82.32 (+0.27%) Nasdaq
11,177.89 -3.65 (-0.03%) BTC-USD
19,128.09 -970.40 (-4.83%) CMC Crypto 200
409.68 -29.98 (-6.82%)
LG Display Co., Ltd. (LPL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 5.73 | 5.73 | 5.66 | 5.68 | 5.68 | 338,700 |
| 28 Jun 2022 | 5.99 | 6.03 | 5.72 | 5.73 | 5.73 | 646,600 |
| 27 Jun 2022 | 5.99 | 6.03 | 5.97 | 6.03 | 6.03 | 321,200 |
| 24 Jun 2022 | 5.86 | 5.96 | 5.86 | 5.95 | 5.95 | 243,200 |
| 23 Jun 2022 | 5.83 | 5.86 | 5.73 | 5.80 | 5.80 | 364,200 |
| 22 Jun 2022 | 5.87 | 5.95 | 5.83 | 5.85 | 5.85 | 472,100 |
| 21 Jun 2022 | 6.03 | 6.04 | 5.96 | 6.00 | 6.00 | 350,100 |
| 17 Jun 2022 | 6.22 | 6.22 | 6.06 | 6.11 | 6.11 | 739,500 |
| 16 Jun 2022 | 6.27 | 6.27 | 6.10 | 6.17 | 6.17 | 770,700 |
| 15 Jun 2022 | 6.34 | 6.53 | 6.31 | 6.49 | 6.49 | 990,200 |
| 14 Jun 2022 | 6.25 | 6.31 | 6.24 | 6.30 | 6.30 | 596,700 |
| 13 Jun 2022 | 6.29 | 6.31 | 6.17 | 6.25 | 6.25 | 617,000 |
| 10 Jun 2022 | 6.58 | 6.58 | 6.46 | 6.48 | 6.48 | 346,200 |
| 09 Jun 2022 | 6.77 | 6.80 | 6.63 | 6.63 | 6.63 | 285,900 |
| 08 Jun 2022 | 6.85 | 6.85 | 6.75 | 6.78 | 6.78 | 308,100 |
| 07 Jun 2022 | 6.73 | 6.86 | 6.73 | 6.86 | 6.86 | 240,400 |
| 06 Jun 2022 | 6.92 | 6.92 | 6.81 | 6.83 | 6.83 | 206,000 |
| 03 Jun 2022 | 6.90 | 6.91 | 6.82 | 6.82 | 6.82 | 295,600 |
| 02 Jun 2022 | 6.95 | 7.07 | 6.94 | 7.07 | 7.07 | 190,500 |
| 01 Jun 2022 | 7.05 | 7.09 | 6.89 | 6.94 | 6.94 | 310,000 |
| 31 May 2022 | 6.95 | 7.01 | 6.89 | 6.99 | 6.99 | 270,300 |
| 27 May 2022 | 6.86 | 6.98 | 6.86 | 6.97 | 6.97 | 192,800 |
| 26 May 2022 | 6.74 | 6.87 | 6.74 | 6.84 | 6.84 | 273,500 |
| 25 May 2022 | 6.65 | 6.75 | 6.65 | 6.73 | 6.73 | 509,500 |
| 24 May 2022 | 6.72 | 6.73 | 6.60 | 6.71 | 6.71 | 530,000 |
| 23 May 2022 | 6.81 | 6.88 | 6.77 | 6.84 | 6.84 | 513,500 |
| 20 May 2022 | 6.74 | 6.75 | 6.51 | 6.60 | 6.60 | 398,700 |
| 19 May 2022 | 6.51 | 6.62 | 6.51 | 6.57 | 6.57 | 496,500 |
| 18 May 2022 | 6.74 | 6.75 | 6.53 | 6.56 | 6.56 | 431,900 |
| 17 May 2022 | 6.72 | 6.79 | 6.71 | 6.78 | 6.78 | 297,100 |
| 16 May 2022 | 6.62 | 6.69 | 6.59 | 6.64 | 6.64 | 358,700 |
| 13 May 2022 | 6.64 | 6.81 | 6.64 | 6.78 | 6.78 | 495,900 |
| 12 May 2022 | 6.40 | 6.56 | 6.40 | 6.48 | 6.48 | 523,400 |
| 11 May 2022 | 6.55 | 6.59 | 6.38 | 6.40 | 6.40 | 382,400 |
| 10 May 2022 | 6.61 | 6.70 | 6.56 | 6.64 | 6.64 | 640,200 |
| 09 May 2022 | 6.52 | 6.56 | 6.43 | 6.44 | 6.44 | 498,300 |
| 06 May 2022 | 6.61 | 6.71 | 6.57 | 6.65 | 6.65 | 608,000 |
| 05 May 2022 | 6.85 | 6.85 | 6.64 | 6.69 | 6.69 | 531,900 |
| 04 May 2022 | 6.78 | 6.99 | 6.71 | 6.97 | 6.97 | 505,100 |
| 03 May 2022 | 6.71 | 6.80 | 6.69 | 6.77 | 6.77 | 584,800 |
| 02 May 2022 | 6.48 | 6.52 | 6.35 | 6.48 | 6.48 | 940,200 |
| 29 Apr 2022 | 6.55 | 6.60 | 6.41 | 6.43 | 6.43 | 824,100 |
| 28 Apr 2022 | 6.61 | 6.61 | 6.29 | 6.41 | 6.41 | 692,800 |
| 27 Apr 2022 | 6.81 | 6.97 | 6.73 | 6.75 | 6.75 | 785,900 |
| 26 Apr 2022 | 7.15 | 7.15 | 6.91 | 6.93 | 6.93 | 514,900 |
| 25 Apr 2022 | 7.21 | 7.24 | 7.09 | 7.23 | 7.23 | 496,500 |
| 22 Apr 2022 | 7.39 | 7.42 | 7.25 | 7.25 | 7.25 | 474,200 |
| 21 Apr 2022 | 7.50 | 7.52 | 7.26 | 7.26 | 7.26 | 486,500 |
| 20 Apr 2022 | 7.61 | 7.65 | 7.58 | 7.63 | 7.63 | 403,300 |
| 19 Apr 2022 | 7.55 | 7.58 | 7.52 | 7.56 | 7.56 | 472,200 |
| 18 Apr 2022 | 7.45 | 7.50 | 7.40 | 7.41 | 7.41 | 384,800 |
| 14 Apr 2022 | 7.79 | 7.84 | 7.70 | 7.72 | 7.72 | 327,000 |
| 13 Apr 2022 | 7.63 | 7.76 | 7.62 | 7.73 | 7.73 | 552,900 |
| 12 Apr 2022 | 7.47 | 7.55 | 7.42 | 7.44 | 7.44 | 572,800 |
| 11 Apr 2022 | 7.45 | 7.48 | 7.33 | 7.33 | 7.33 | 514,500 |
| 08 Apr 2022 | 7.54 | 7.59 | 7.46 | 7.51 | 7.51 | 504,000 |
| 07 Apr 2022 | 7.34 | 7.50 | 7.34 | 7.44 | 7.44 | 457,400 |
| 06 Apr 2022 | 7.59 | 7.61 | 7.45 | 7.50 | 7.50 | 509,900 |
| 05 Apr 2022 | 7.89 | 7.94 | 7.72 | 7.73 | 7.73 | 778,000 |
| 04 Apr 2022 | 8.15 | 8.22 | 8.15 | 8.22 | 8.22 | 235,800 |
| 01 Apr 2022 | 8.19 | 8.25 | 8.07 | 8.15 | 8.15 | 296,000 |
| 31 Mar 2022 | 8.45 | 8.45 | 8.25 | 8.26 | 8.26 | 596,100 |
| 30 Mar 2022 | 8.28 | 8.35 | 8.18 | 8.19 | 8.19 | 354,600 |
| 29 Mar 2022 | 8.45 | 8.53 | 8.36 | 8.53 | 8.53 | 379,400 |
| 28 Mar 2022 | 8.29 | 8.35 | 8.26 | 8.35 | 8.35 | 274,700 |
| 25 Mar 2022 | 8.36 | 8.36 | 8.27 | 8.29 | 8.29 | 412,200 |
| 24 Mar 2022 | 8.17 | 8.23 | 8.15 | 8.21 | 8.21 | 305,500 |
| 23 Mar 2022 | 8.23 | 8.26 | 8.14 | 8.15 | 8.15 | 321,700 |
| 22 Mar 2022 | 8.14 | 8.23 | 8.14 | 8.23 | 8.23 | 331,000 |
| 21 Mar 2022 | 8.15 | 8.20 | 8.01 | 8.04 | 8.04 | 451,800 |
| 18 Mar 2022 | 8.15 | 8.19 | 8.10 | 8.19 | 8.19 | 648,100 |
| 17 Mar 2022 | 7.90 | 8.06 | 7.89 | 8.05 | 8.05 | 271,800 |
| 16 Mar 2022 | 7.79 | 7.99 | 7.79 | 7.99 | 7.99 | 485,700 |
| 15 Mar 2022 | 7.76 | 7.80 | 7.67 | 7.74 | 7.74 | 634,900 |
| 14 Mar 2022 | 7.50 | 7.58 | 7.42 | 7.44 | 7.44 | 303,100 |
| 11 Mar 2022 | 7.62 | 7.66 | 7.50 | 7.50 | 7.50 | 230,700 |
| 10 Mar 2022 | 7.67 | 7.67 | 7.54 | 7.58 | 7.58 | 384,800 |
| 09 Mar 2022 | 7.59 | 7.70 | 7.56 | 7.67 | 7.67 | 356,900 |
| 08 Mar 2022 | 7.44 | 7.58 | 7.34 | 7.44 | 7.44 | 593,000 |
| 07 Mar 2022 | 7.39 | 7.45 | 7.30 | 7.38 | 7.38 | 706,300 |
| 04 Mar 2022 | 7.55 | 7.57 | 7.46 | 7.49 | 7.49 | 375,400 |
| 03 Mar 2022 | 7.78 | 7.86 | 7.75 | 7.77 | 7.77 | 382,500 |
| 02 Mar 2022 | 7.73 | 7.84 | 7.71 | 7.82 | 7.82 | 352,100 |
| 01 Mar 2022 | 7.82 | 7.90 | 7.66 | 7.70 | 7.70 | 494,800 |
| 28 Feb 2022 | 7.67 | 7.86 | 7.65 | 7.84 | 7.84 | 398,500 |
| 25 Feb 2022 | 7.80 | 7.98 | 7.80 | 7.97 | 7.97 | 370,500 |
| 24 Feb 2022 | 7.59 | 7.75 | 7.47 | 7.71 | 7.71 | 994,200 |
| 23 Feb 2022 | 7.95 | 8.01 | 7.83 | 7.84 | 7.84 | 523,000 |
| 22 Feb 2022 | 7.93 | 7.97 | 7.78 | 7.79 | 7.79 | 836,300 |
| 18 Feb 2022 | 7.94 | 7.98 | 7.89 | 7.94 | 7.94 | 371,300 |
| 17 Feb 2022 | 8.11 | 8.11 | 7.95 | 7.96 | 7.96 | 386,700 |
| 16 Feb 2022 | 8.11 | 8.21 | 8.11 | 8.19 | 8.19 | 296,000 |
| 15 Feb 2022 | 8.09 | 8.18 | 8.09 | 8.18 | 8.18 | 348,900 |
| 14 Feb 2022 | 8.02 | 8.05 | 7.93 | 7.99 | 7.99 | 430,600 |
| 11 Feb 2022 | 8.15 | 8.27 | 8.03 | 8.03 | 8.03 | 630,000 |
| 10 Feb 2022 | 8.19 | 8.38 | 8.16 | 8.18 | 8.18 | 626,000 |
| 09 Feb 2022 | 8.27 | 8.39 | 8.26 | 8.38 | 8.38 | 337,100 |
| 08 Feb 2022 | 8.00 | 8.10 | 7.98 | 8.08 | 8.08 | 435,500 |
| 07 Feb 2022 | 8.09 | 8.10 | 8.02 | 8.05 | 8.05 | 446,700 |
| 04 Feb 2022 | 8.01 | 8.09 | 7.97 | 7.97 | 7.97 | 737,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
