Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,220.98 -100.61 (-0.43%) CMC Crypto 200
525.39 +8.38 (+1.62%)
Orange Juice Mar 23 (OJ=F)
ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
As of 01:59PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 205.50 | 206.50 | 205.40 | 205.65 | 205.65 | 589 |
| 26 Jan 2023 | 204.05 | 206.10 | 203.90 | 205.50 | 205.50 | 821 |
| 25 Jan 2023 | 204.40 | 205.00 | 203.50 | 204.10 | 204.10 | 631 |
| 24 Jan 2023 | 205.25 | 205.30 | 203.65 | 203.80 | 203.80 | 824 |
| 23 Jan 2023 | 204.00 | 207.00 | 202.80 | 204.40 | 204.40 | 791 |
| 20 Jan 2023 | 203.85 | 203.85 | 203.15 | 203.50 | 203.50 | 778 |
| 19 Jan 2023 | 205.85 | 207.80 | 203.70 | 204.20 | 204.20 | 1,169 |
| 18 Jan 2023 | 206.20 | 208.50 | 205.45 | 205.55 | 205.55 | 997 |
| 17 Jan 2023 | 206.25 | 207.40 | 204.75 | 206.20 | 206.20 | 855 |
| 16 Jan 2023 | 207.45 | 213.80 | 206.85 | 207.20 | 207.20 | 872 |
| 13 Jan 2023 | 207.45 | 213.80 | 206.85 | 207.20 | 207.20 | 872 |
| 12 Jan 2023 | 208.00 | 208.20 | 206.55 | 207.40 | 207.40 | 603 |
| 11 Jan 2023 | 207.50 | 208.50 | 206.50 | 207.60 | 207.60 | 476 |
| 10 Jan 2023 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | 379 |
| 09 Jan 2023 | 208.70 | 209.00 | 208.50 | 208.90 | 208.90 | 5 |
| 06 Jan 2023 | 207.35 | 209.25 | 207.35 | 208.70 | 208.70 | 10 |
| 05 Jan 2023 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | - |
| 04 Jan 2023 | 205.00 | 205.00 | 205.00 | 205.45 | 205.45 | 1 |
| 03 Jan 2023 | 202.20 | 203.00 | 202.20 | 203.70 | 203.70 | 9 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 206.00 | 209.40 | 205.05 | 206.40 | 206.40 | - |
| 29 Dec 2022 | 203.20 | 213.00 | 203.20 | 206.30 | 206.30 | 181 |
| 28 Dec 2022 | 204.50 | 206.45 | 199.65 | 203.20 | 203.20 | 360 |
| 27 Dec 2022 | 204.70 | 207.05 | 203.75 | 204.50 | 204.50 | 267 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 212.45 | 212.60 | 205.35 | 206.75 | 206.75 | 464 |
| 22 Dec 2022 | 212.90 | 213.25 | 210.35 | 210.60 | 210.60 | 369 |
| 21 Dec 2022 | 209.80 | 214.50 | 209.00 | 213.45 | 213.45 | 699 |
| 20 Dec 2022 | 207.85 | 209.65 | 206.50 | 208.30 | 208.30 | 526 |
| 19 Dec 2022 | 207.25 | 212.85 | 207.60 | 208.00 | 208.00 | 1,058 |
| 16 Dec 2022 | 207.20 | 213.95 | 206.35 | 210.25 | 210.25 | 1,133 |
| 15 Dec 2022 | 210.85 | 210.85 | 202.95 | 207.20 | 207.20 | 1,131 |
| 14 Dec 2022 | 208.80 | 211.80 | 208.35 | 210.20 | 210.20 | 1,326 |
| 13 Dec 2022 | 207.65 | 209.40 | 206.90 | 207.70 | 207.70 | 1,000 |
| 12 Dec 2022 | 214.65 | 214.65 | 206.15 | 209.20 | 209.20 | 1,607 |
| 09 Dec 2022 | 224.10 | 224.10 | 214.55 | 215.15 | 215.15 | 1,086 |
| 08 Dec 2022 | 216.25 | 226.80 | 216.25 | 224.25 | 224.25 | 1,370 |
| 07 Dec 2022 | 208.90 | 218.50 | 208.25 | 218.50 | 218.50 | 1,394 |
| 06 Dec 2022 | 205.80 | 208.95 | 205.50 | 208.50 | 208.50 | 678 |
| 05 Dec 2022 | 204.25 | 206.90 | 203.00 | 205.65 | 205.65 | 604 |
| 02 Dec 2022 | 197.60 | 204.30 | 197.60 | 203.55 | 203.55 | 623 |
| 01 Dec 2022 | 200.25 | 201.75 | 197.50 | 197.80 | 197.80 | 1,051 |
| 30 Nov 2022 | 205.05 | 205.70 | 200.00 | 200.70 | 200.70 | 735 |
| 29 Nov 2022 | 207.00 | 207.00 | 203.55 | 205.05 | 205.05 | 308 |
| 28 Nov 2022 | 210.60 | 210.65 | 204.70 | 206.65 | 206.65 | 410 |
| 25 Nov 2022 | 206.40 | 212.05 | 206.20 | 210.80 | 210.80 | 635 |
| 23 Nov 2022 | 207.50 | 208.05 | 203.05 | 206.40 | 206.40 | 414 |
| 22 Nov 2022 | 205.75 | 208.30 | 204.75 | 207.35 | 207.35 | 249 |
| 21 Nov 2022 | 203.15 | 206.75 | 201.05 | 205.75 | 205.75 | 450 |
| 18 Nov 2022 | 201.00 | 203.65 | 199.40 | 201.15 | 201.15 | 491 |
| 17 Nov 2022 | 201.85 | 202.90 | 198.65 | 201.00 | 201.00 | 427 |
| 16 Nov 2022 | 200.80 | 204.30 | 199.80 | 202.65 | 202.65 | 400 |
| 15 Nov 2022 | 194.90 | 204.55 | 194.90 | 198.00 | 198.00 | 1,165 |
| 14 Nov 2022 | 202.55 | 203.30 | 194.70 | 194.95 | 194.95 | 966 |
| 11 Nov 2022 | 206.60 | 206.60 | 200.60 | 203.30 | 203.30 | 708 |
| 10 Nov 2022 | 213.75 | 213.75 | 206.90 | 208.20 | 208.20 | 892 |
| 09 Nov 2022 | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | 447 |
| 08 Nov 2022 | 230.80 | 231.00 | 224.00 | 225.80 | 225.80 | 9 |
| 07 Nov 2022 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 03 Nov 2022 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | 8 |
| 02 Nov 2022 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | 3 |
| 01 Nov 2022 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 6 |
| 31 Oct 2022 | 209.00 | 209.00 | 207.20 | 207.70 | 207.70 | 61 |
| 30 Oct 2022 | 211.05 | 213.50 | 205.00 | 206.35 | 206.35 | 190 |
| 27 Oct 2022 | 207.45 | 209.75 | 204.95 | 207.20 | 207.20 | 150 |
| 26 Oct 2022 | 215.50 | 216.85 | 206.20 | 206.95 | 206.95 | 467 |
| 25 Oct 2022 | 215.00 | 219.50 | 213.95 | 216.15 | 216.15 | 500 |
| 24 Oct 2022 | 217.60 | 217.65 | 211.15 | 215.45 | 215.45 | 558 |
| 23 Oct 2022 | 210.40 | 218.75 | 210.40 | 217.95 | 217.95 | 527 |
| 20 Oct 2022 | 211.00 | 211.70 | 209.05 | 209.80 | 209.80 | 803 |
| 19 Oct 2022 | 210.00 | 213.25 | 208.80 | 211.20 | 211.20 | 881 |
| 18 Oct 2022 | 208.70 | 212.00 | 204.35 | 210.80 | 210.80 | 1,408 |
| 17 Oct 2022 | 199.70 | 209.15 | 199.30 | 208.70 | 208.70 | 1,572 |
| 16 Oct 2022 | 196.80 | 200.75 | 196.80 | 199.15 | 199.15 | 764 |
| 13 Oct 2022 | 193.25 | 196.80 | 193.10 | 195.70 | 195.70 | 1,155 |
| 12 Oct 2022 | 198.20 | 198.90 | 192.85 | 193.85 | 193.85 | 755 |
| 11 Oct 2022 | 191.00 | 199.70 | 189.55 | 197.80 | 197.80 | 1,204 |
| 10 Oct 2022 | 186.65 | 191.00 | 186.15 | 190.40 | 190.40 | 832 |
| 09 Oct 2022 | 193.15 | 193.50 | 186.05 | 186.60 | 186.60 | 677 |
| 06 Oct 2022 | 187.35 | 193.15 | 185.40 | 192.85 | 192.85 | 684 |
| 05 Oct 2022 | 190.50 | 191.65 | 187.05 | 188.00 | 188.00 | 671 |
| 04 Oct 2022 | 197.95 | 198.95 | 189.15 | 190.95 | 190.95 | 1,063 |
| 03 Oct 2022 | 199.95 | 202.15 | 196.50 | 198.95 | 198.95 | 570 |
| 02 Oct 2022 | 194.75 | 201.40 | 193.05 | 198.25 | 198.25 | 907 |
| 29 Sept 2022 | 191.10 | 194.70 | 189.60 | 191.40 | 191.40 | 730 |
| 28 Sept 2022 | 188.55 | 195.30 | 186.85 | 190.45 | 190.45 | 1,057 |
| 27 Sept 2022 | 185.00 | 192.25 | 185.00 | 188.30 | 188.30 | 1,100 |
| 26 Sept 2022 | 180.10 | 184.00 | 179.65 | 182.25 | 182.25 | 556 |
| 25 Sept 2022 | 184.80 | 184.90 | 175.25 | 178.50 | 178.50 | 759 |
| 22 Sept 2022 | 182.00 | 184.50 | 181.85 | 184.00 | 184.00 | 902 |
| 21 Sept 2022 | 178.70 | 182.35 | 178.55 | 181.15 | 181.15 | 562 |
| 20 Sept 2022 | 180.25 | 180.90 | 178.55 | 179.20 | 179.20 | 463 |
| 19 Sept 2022 | 177.45 | 180.65 | 177.20 | 180.30 | 180.30 | 590 |
| 18 Sept 2022 | 173.20 | 179.00 | 172.95 | 176.50 | 176.50 | 617 |
| 15 Sept 2022 | 170.40 | 174.00 | 169.50 | 173.35 | 173.35 | 546 |
| 14 Sept 2022 | 167.30 | 171.05 | 167.30 | 169.55 | 169.55 | 507 |
| 13 Sept 2022 | 167.95 | 169.05 | 167.00 | 167.35 | 167.35 | 511 |
| 12 Sept 2022 | 172.20 | 172.20 | 167.25 | 168.35 | 168.35 | 423 |
| 11 Sept 2022 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 244 |
| 08 Sept 2022 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
