Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,843.05 -34.00 (-0.43%) Bitcoin USD
64,828.93 +2,565.81 (+4.12%) CMC Crypto 200
1,339.16 +26.53 (+2.06%)
JPMorgan Equity Index R6 (OGFAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| 17 Apr 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| 16 Apr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 15 Apr 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 12 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 11 Apr 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 10 Apr 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| 09 Apr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 08 Apr 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 05 Apr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 04 Apr 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
| 03 Apr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 02 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 01 Apr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 28 Mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 27 Mar 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 26 Mar 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 25 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 22 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 21 Mar 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| 20 Mar 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 19 Mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 18 Mar 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 15 Mar 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| 14 Mar 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| 13 Mar 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 12 Mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 11 Mar 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 08 Mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 07 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 06 Mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 05 Mar 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 04 Mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 01 Mar 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 29 Feb 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| 28 Feb 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| 27 Feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 26 Feb 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 23 Feb 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 22 Feb 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| 21 Feb 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 20 Feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 16 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 15 Feb 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 14 Feb 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 13 Feb 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| 12 Feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
| 09 Feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 08 Feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 07 Feb 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
| 06 Feb 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| 05 Feb 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
| 02 Feb 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 01 Feb 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| 31 Jan 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 30 Jan 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 29 Jan 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| 26 Jan 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| 25 Jan 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
| 24 Jan 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 23 Jan 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
| 22 Jan 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
| 19 Jan 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 18 Jan 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 17 Jan 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
| 16 Jan 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| 12 Jan 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| 11 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 10 Jan 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 09 Jan 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| 08 Jan 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| 05 Jan 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 04 Jan 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 03 Jan 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 02 Jan 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| 29 Dec 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 28 Dec 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 27 Dec 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 26 Dec 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| 22 Dec 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 21 Dec 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 20 Dec 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 20 Dec 2023 | 0.309 Dividend | |||||
| 19 Dec 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 71.47 | - |
| 18 Dec 2023 | 71.36 | 71.36 | 71.36 | 71.36 | 71.05 | - |
| 15 Dec 2023 | 71.03 | 71.03 | 71.03 | 71.03 | 70.72 | - |
| 14 Dec 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 70.73 | - |
| 13 Dec 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 70.53 | - |
| 12 Dec 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.58 | - |
| 11 Dec 2023 | 69.56 | 69.56 | 69.56 | 69.56 | 69.26 | - |
| 08 Dec 2023 | 69.28 | 69.28 | 69.28 | 69.28 | 68.98 | - |
| 07 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - |
| 06 Dec 2023 | 68.44 | 68.44 | 68.44 | 68.44 | 68.15 | - |
| 05 Dec 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 68.41 | - |
| 04 Dec 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 68.45 | - |
| 01 Dec 2023 | 69.12 | 69.12 | 69.12 | 69.12 | 68.82 | - |
| 30 Nov 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 68.41 | - |
| 29 Nov 2023 | 68.43 | 68.43 | 68.43 | 68.43 | 68.14 | - |
| 28 Nov 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 68.20 | - |
| 27 Nov 2023 | 68.42 | 68.42 | 68.42 | 68.42 | 68.13 | - |
| *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.