Singapore markets open in 2 hours 5 minutes
Straits Times Index
2,998.77+2.85(+0.10%)S&P 500
3,851.85+52.94(+1.39%)Dow
31,188.38+257.86(+0.83%)
LG Display Co., Ltd. (LPL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.82+0.15 (+1.55%)
At close: 4:00PM EST
9.85 +0.03 (0.31%)
After hours: 5:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2021 | 9.72 | 9.84 | 9.70 | 9.82 | 9.82 | 380,464 |
| 19 Jan 2021 | 9.57 | 9.69 | 9.57 | 9.67 | 9.67 | 531,100 |
| 15 Jan 2021 | 9.55 | 9.65 | 9.47 | 9.50 | 9.50 | 476,400 |
| 14 Jan 2021 | 9.75 | 9.76 | 9.60 | 9.68 | 9.68 | 702,400 |
| 13 Jan 2021 | 9.27 | 9.30 | 9.21 | 9.24 | 9.24 | 287,000 |
| 12 Jan 2021 | 9.10 | 9.17 | 9.06 | 9.17 | 9.17 | 260,000 |
| 11 Jan 2021 | 8.93 | 8.97 | 8.87 | 8.93 | 8.93 | 410,900 |
| 08 Jan 2021 | 9.15 | 9.27 | 9.14 | 9.21 | 9.21 | 530,800 |
| 07 Jan 2021 | 9.08 | 9.17 | 9.05 | 9.16 | 9.16 | 305,200 |
| 06 Jan 2021 | 8.86 | 9.03 | 8.84 | 8.96 | 8.96 | 522,200 |
| 05 Jan 2021 | 8.59 | 8.65 | 8.56 | 8.64 | 8.64 | 168,200 |
| 04 Jan 2021 | 8.78 | 8.80 | 8.60 | 8.66 | 8.66 | 256,300 |
| 31 Dec 2020 | 8.50 | 8.53 | 8.43 | 8.44 | 8.44 | 229,700 |
| 30 Dec 2020 | 8.51 | 8.52 | 8.44 | 8.46 | 8.46 | 214,100 |
| 29 Dec 2020 | 8.54 | 8.54 | 8.39 | 8.41 | 8.41 | 320,300 |
| 28 Dec 2020 | 8.28 | 8.29 | 8.11 | 8.11 | 8.11 | 267,800 |
| 24 Dec 2020 | 8.10 | 8.10 | 8.02 | 8.05 | 8.05 | 98,500 |
| 23 Dec 2020 | 8.25 | 8.27 | 8.16 | 8.19 | 8.19 | 283,500 |
| 22 Dec 2020 | 7.82 | 7.88 | 7.78 | 7.79 | 7.79 | 240,900 |
| 21 Dec 2020 | 7.92 | 8.02 | 7.90 | 8.01 | 8.01 | 393,800 |
| 18 Dec 2020 | 8.25 | 8.25 | 8.13 | 8.18 | 8.18 | 287,600 |
| 17 Dec 2020 | 8.42 | 8.49 | 8.39 | 8.48 | 8.48 | 384,900 |
| 16 Dec 2020 | 8.21 | 8.27 | 8.15 | 8.24 | 8.24 | 238,800 |
| 15 Dec 2020 | 8.20 | 8.32 | 8.04 | 8.32 | 8.32 | 1,109,300 |
| 14 Dec 2020 | 7.63 | 7.66 | 7.57 | 7.60 | 7.60 | 240,800 |
| 11 Dec 2020 | 7.56 | 7.56 | 7.48 | 7.56 | 7.56 | 296,600 |
| 10 Dec 2020 | 7.55 | 7.66 | 7.54 | 7.61 | 7.61 | 207,900 |
| 09 Dec 2020 | 7.43 | 7.45 | 7.30 | 7.32 | 7.32 | 148,300 |
| 08 Dec 2020 | 7.39 | 7.46 | 7.33 | 7.35 | 7.35 | 314,300 |
| 07 Dec 2020 | 7.45 | 7.48 | 7.38 | 7.46 | 7.46 | 315,000 |
| 04 Dec 2020 | 7.49 | 7.72 | 7.47 | 7.72 | 7.72 | 446,300 |
| 03 Dec 2020 | 7.26 | 7.29 | 7.21 | 7.21 | 7.21 | 247,300 |
| 02 Dec 2020 | 7.16 | 7.21 | 7.13 | 7.15 | 7.15 | 109,800 |
| 01 Dec 2020 | 7.12 | 7.21 | 7.09 | 7.15 | 7.15 | 172,600 |
| 30 Nov 2020 | 6.99 | 7.02 | 6.86 | 6.87 | 6.87 | 227,500 |
| 27 Nov 2020 | 7.19 | 7.21 | 7.12 | 7.19 | 7.19 | 87,200 |
| 25 Nov 2020 | 7.14 | 7.23 | 7.11 | 7.21 | 7.21 | 282,100 |
| 24 Nov 2020 | 6.98 | 7.12 | 6.94 | 7.09 | 7.09 | 386,100 |
| 23 Nov 2020 | 6.87 | 6.98 | 6.87 | 6.95 | 6.95 | 203,400 |
| 20 Nov 2020 | 6.78 | 6.83 | 6.76 | 6.80 | 6.80 | 240,500 |
| 19 Nov 2020 | 6.55 | 6.65 | 6.54 | 6.61 | 6.61 | 197,800 |
| 18 Nov 2020 | 6.69 | 6.75 | 6.68 | 6.69 | 6.69 | 170,900 |
| 17 Nov 2020 | 6.67 | 6.75 | 6.65 | 6.72 | 6.72 | 152,400 |
| 16 Nov 2020 | 6.74 | 6.81 | 6.73 | 6.76 | 6.76 | 139,800 |
| 13 Nov 2020 | 6.60 | 6.66 | 6.60 | 6.63 | 6.63 | 181,000 |
| 12 Nov 2020 | 6.69 | 6.70 | 6.53 | 6.54 | 6.54 | 607,800 |
| 11 Nov 2020 | 6.77 | 6.77 | 6.68 | 6.74 | 6.74 | 178,500 |
| 10 Nov 2020 | 6.68 | 6.69 | 6.59 | 6.61 | 6.61 | 215,300 |
| 09 Nov 2020 | 6.96 | 7.00 | 6.79 | 6.81 | 6.81 | 252,200 |
| 06 Nov 2020 | 6.65 | 6.69 | 6.63 | 6.68 | 6.68 | 183,300 |
| 05 Nov 2020 | 6.60 | 6.69 | 6.57 | 6.64 | 6.64 | 148,100 |
| 04 Nov 2020 | 6.50 | 6.58 | 6.45 | 6.50 | 6.50 | 242,100 |
| 03 Nov 2020 | 6.56 | 6.62 | 6.54 | 6.60 | 6.60 | 288,400 |
| 02 Nov 2020 | 6.34 | 6.42 | 6.32 | 6.40 | 6.40 | 155,600 |
| 30 Oct 2020 | 6.22 | 6.27 | 6.21 | 6.27 | 6.27 | 281,300 |
| 29 Oct 2020 | 6.29 | 6.33 | 6.24 | 6.30 | 6.30 | 395,000 |
| 28 Oct 2020 | 6.39 | 6.40 | 6.29 | 6.31 | 6.31 | 431,800 |
| 27 Oct 2020 | 6.56 | 6.56 | 6.47 | 6.47 | 6.47 | 170,800 |
| 26 Oct 2020 | 6.59 | 6.63 | 6.45 | 6.52 | 6.52 | 278,700 |
| 23 Oct 2020 | 6.76 | 6.85 | 6.75 | 6.80 | 6.80 | 389,500 |
| 22 Oct 2020 | 7.00 | 7.10 | 6.95 | 7.01 | 7.01 | 312,200 |
| 21 Oct 2020 | 6.85 | 6.94 | 6.85 | 6.90 | 6.90 | 268,200 |
| 20 Oct 2020 | 6.84 | 6.90 | 6.82 | 6.85 | 6.85 | 266,800 |
| 19 Oct 2020 | 6.84 | 6.87 | 6.76 | 6.79 | 6.79 | 202,300 |
| 16 Oct 2020 | 6.89 | 6.95 | 6.80 | 6.81 | 6.81 | 151,200 |
| 15 Oct 2020 | 7.04 | 7.05 | 6.97 | 7.04 | 7.04 | 192,300 |
| 14 Oct 2020 | 7.09 | 7.17 | 7.07 | 7.13 | 7.13 | 340,400 |
| 13 Oct 2020 | 6.98 | 7.04 | 6.95 | 6.96 | 6.96 | 449,100 |
| 12 Oct 2020 | 6.91 | 6.94 | 6.84 | 6.92 | 6.92 | 279,300 |
| 09 Oct 2020 | 6.85 | 6.91 | 6.81 | 6.89 | 6.89 | 573,900 |
| 08 Oct 2020 | 6.81 | 6.88 | 6.77 | 6.78 | 6.78 | 531,900 |
| 07 Oct 2020 | 6.54 | 6.61 | 6.53 | 6.59 | 6.59 | 1,206,900 |
| 06 Oct 2020 | 6.62 | 6.66 | 6.39 | 6.51 | 6.51 | 2,077,600 |
| 05 Oct 2020 | 6.63 | 6.76 | 6.63 | 6.76 | 6.76 | 455,000 |
| 02 Oct 2020 | 6.39 | 6.54 | 6.37 | 6.47 | 6.47 | 525,000 |
| 01 Oct 2020 | 6.58 | 6.63 | 6.49 | 6.54 | 6.54 | 446,200 |
| 30 Sep 2020 | 6.62 | 6.70 | 6.51 | 6.53 | 6.53 | 363,500 |
| 29 Sep 2020 | 6.67 | 6.68 | 6.60 | 6.62 | 6.62 | 303,400 |
| 28 Sep 2020 | 6.54 | 6.64 | 6.54 | 6.62 | 6.62 | 400,700 |
| 25 Sep 2020 | 6.43 | 6.46 | 6.32 | 6.41 | 6.41 | 424,300 |
| 24 Sep 2020 | 6.52 | 6.57 | 6.36 | 6.47 | 6.47 | 417,000 |
| 23 Sep 2020 | 6.85 | 6.88 | 6.70 | 6.72 | 6.72 | 297,500 |
| 22 Sep 2020 | 6.83 | 6.90 | 6.80 | 6.85 | 6.85 | 234,500 |
| 21 Sep 2020 | 6.98 | 6.98 | 6.81 | 6.94 | 6.94 | 477,200 |
| 18 Sep 2020 | 6.96 | 7.01 | 6.86 | 6.91 | 6.91 | 427,900 |
| 17 Sep 2020 | 6.93 | 6.96 | 6.85 | 6.95 | 6.95 | 263,300 |
| 16 Sep 2020 | 6.90 | 7.01 | 6.83 | 6.91 | 6.91 | 543,800 |
| 15 Sep 2020 | 7.01 | 7.02 | 6.88 | 6.90 | 6.90 | 439,300 |
| 14 Sep 2020 | 7.13 | 7.17 | 7.05 | 7.08 | 7.08 | 418,800 |
| 11 Sep 2020 | 7.00 | 7.10 | 7.00 | 7.09 | 7.09 | 472,300 |
| 10 Sep 2020 | 6.90 | 6.97 | 6.81 | 6.83 | 6.83 | 398,300 |
| 09 Sep 2020 | 6.85 | 6.85 | 6.74 | 6.81 | 6.81 | 350,300 |
| 08 Sep 2020 | 6.57 | 6.86 | 6.57 | 6.65 | 6.65 | 994,500 |
| 04 Sep 2020 | 6.35 | 6.35 | 6.11 | 6.24 | 6.24 | 417,300 |
| 03 Sep 2020 | 6.30 | 6.37 | 6.12 | 6.24 | 6.24 | 860,900 |
| 02 Sep 2020 | 6.29 | 6.43 | 6.27 | 6.39 | 6.39 | 490,600 |
| 01 Sep 2020 | 6.29 | 6.34 | 6.21 | 6.32 | 6.32 | 421,800 |
| 31 Aug 2020 | 6.20 | 6.21 | 6.09 | 6.17 | 6.17 | 377,200 |
| 28 Aug 2020 | 6.27 | 6.37 | 6.24 | 6.35 | 6.35 | 282,500 |
| 27 Aug 2020 | 6.36 | 6.42 | 6.24 | 6.31 | 6.31 | 485,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
