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
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,575.28 +1,476.51 (+2.38%) CMC Crypto 200
1,363.09 +50.46 (+3.85%)
Palladium Jun 24 (PA=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,030.50 | 1,046.50 | 1,003.50 | 1,035.00 | 1,035.00 | 3,625 |
| 18 Apr 2024 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | - |
| 17 Apr 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
| 16 Apr 2024 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | - |
| 15 Apr 2024 | 1,042.10 | 1,042.10 | 1,042.10 | 1,042.10 | 1,042.10 | - |
| 12 Apr 2024 | 1,057.70 | 1,057.70 | 1,057.70 | 1,057.70 | 1,057.70 | - |
| 11 Apr 2024 | 1,038.90 | 1,038.90 | 1,038.90 | 1,038.90 | 1,038.90 | - |
| 10 Apr 2024 | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | - |
| 09 Apr 2024 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | - |
| 08 Apr 2024 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | - |
| 05 Apr 2024 | 995.40 | 995.40 | 995.40 | 995.40 | 995.40 | - |
| 04 Apr 2024 | 1,029.30 | 1,029.30 | 1,029.30 | 1,029.30 | 1,029.30 | - |
| 03 Apr 2024 | 1,009.70 | 1,009.70 | 1,009.70 | 1,009.70 | 1,009.70 | - |
| 02 Apr 2024 | 992.30 | 992.30 | 992.30 | 992.30 | 992.30 | - |
| 01 Apr 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| 28 Mar 2024 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | - |
| 27 Mar 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | - |
| 26 Mar 2024 | 992.70 | 992.70 | 992.70 | 992.70 | 992.70 | 10 |
| 25 Mar 2024 | 1,007.80 | 1,007.80 | 1,007.80 | 1,007.80 | 1,007.80 | - |
| 22 Mar 2024 | 992.80 | 992.80 | 992.80 | 992.80 | 992.80 | - |
| 21 Mar 2024 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | - |
| 20 Mar 2024 | 994.70 | 994.70 | 994.70 | 994.70 | 994.70 | 1 |
| 19 Mar 2024 | 993.90 | 993.90 | 993.90 | 993.90 | 993.90 | - |
| 18 Mar 2024 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | - |
| 15 Mar 2024 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | - |
| 14 Mar 2024 | 1,080.00 | 1,080.00 | 1,071.80 | 1,071.80 | 1,071.80 | 1 |
| 13 Mar 2024 | 1,055.00 | 1,080.50 | 1,055.00 | 1,062.80 | 1,062.80 | 5 |
| 12 Mar 2024 | 1,041.10 | 1,041.10 | 1,041.10 | 1,041.10 | 1,041.10 | - |
| 11 Mar 2024 | 1,032.60 | 1,032.60 | 1,032.60 | 1,032.60 | 1,032.60 | - |
| 08 Mar 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 07 Mar 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 15 |
| 06 Mar 2024 | 956.50 | 1,037.90 | 956.50 | 1,037.90 | 1,037.90 | 12 |
| 05 Mar 2024 | 938.60 | 938.60 | 938.60 | 938.60 | 938.60 | - |
| 04 Mar 2024 | 956.50 | 964.90 | 956.00 | 964.90 | 964.90 | 2 |
| 01 Mar 2024 | 941.00 | 952.80 | 941.00 | 952.80 | 952.80 | 5 |
| 29 Feb 2024 | 933.50 | 940.50 | 929.50 | 933.50 | 933.50 | 17 |
| 28 Feb 2024 | 934.50 | 938.00 | 904.50 | 918.00 | 918.00 | 496 |
| 27 Feb 2024 | 939.10 | 939.10 | 939.10 | 939.10 | 939.10 | 2,041 |
| 26 Feb 2024 | 953.70 | 953.70 | 953.70 | 953.70 | 953.70 | 11 |
| 23 Feb 2024 | 985.20 | 985.20 | 985.20 | 985.20 | 985.20 | 11 |
| 22 Feb 2024 | 966.90 | 966.90 | 966.90 | 966.90 | 966.90 | 11 |
| 21 Feb 2024 | 946.10 | 946.10 | 946.10 | 946.10 | 946.10 | 11 |
| 20 Feb 2024 | 979.30 | 979.30 | 979.30 | 979.30 | 979.30 | 11 |
| 16 Feb 2024 | 948.70 | 948.70 | 948.70 | 948.70 | 948.70 | 11 |
| 15 Feb 2024 | 948.70 | 948.70 | 948.70 | 948.70 | 948.70 | 11 |
| 14 Feb 2024 | 930.80 | 930.80 | 930.80 | 930.80 | 930.80 | 11 |
| 13 Feb 2024 | 898.00 | 907.50 | 856.00 | 857.40 | 857.40 | 11 |
| 12 Feb 2024 | 898.00 | 898.00 | 893.50 | 893.50 | 893.50 | 1 |
| 09 Feb 2024 | 865.00 | 865.90 | 865.00 | 865.90 | 865.90 | 6 |
| 08 Feb 2024 | 865.00 | 888.60 | 865.00 | 888.60 | 888.60 | 22 |
| 07 Feb 2024 | 896.90 | 896.90 | 896.90 | 896.90 | 896.90 | - |
| 06 Feb 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | - |
| 05 Feb 2024 | 952.80 | 952.80 | 952.80 | 952.80 | 952.80 | - |
| 02 Feb 2024 | 945.70 | 945.70 | 945.70 | 945.70 | 945.70 | - |
| 01 Feb 2024 | 967.70 | 967.70 | 967.70 | 967.70 | 967.70 | - |
| 31 Jan 2024 | 992.90 | 992.90 | 992.90 | 992.90 | 992.90 | - |
| 30 Jan 2024 | 975.80 | 975.80 | 974.00 | 975.80 | 975.80 | 1 |
| 29 Jan 2024 | 974.30 | 974.30 | 974.30 | 974.30 | 974.30 | 8 |
| 26 Jan 2024 | 955.10 | 955.10 | 955.10 | 955.10 | 955.10 | 4 |
| 25 Jan 2024 | 936.40 | 936.40 | 936.40 | 936.40 | 936.40 | 4 |
| 24 Jan 2024 | 967.30 | 967.30 | 967.30 | 967.30 | 967.30 | 4 |
| 23 Jan 2024 | 939.10 | 939.10 | 939.10 | 939.10 | 939.10 | 4 |
| 22 Jan 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | 4 |
| 19 Jan 2024 | 941.80 | 941.80 | 941.80 | 941.80 | 941.80 | 4 |
| 18 Jan 2024 | 936.90 | 936.90 | 936.90 | 936.90 | 936.90 | 4 |
| 17 Jan 2024 | 913.20 | 913.20 | 913.20 | 913.20 | 913.20 | 4 |
| 16 Jan 2024 | 931.40 | 931.40 | 931.40 | 931.40 | 931.40 | 4 |
| 12 Jan 2024 | 972.40 | 972.40 | 972.40 | 972.40 | 972.40 | 4 |
| 11 Jan 2024 | 974.30 | 974.30 | 974.30 | 974.30 | 974.30 | 4 |
| 10 Jan 2024 | 987.00 | 990.40 | 984.50 | 990.40 | 990.40 | 4 |
| 09 Jan 2024 | 969.50 | 972.00 | 969.50 | 972.00 | 972.00 | 2 |
| 08 Jan 2024 | 993.90 | 993.90 | 993.90 | 993.90 | 993.90 | 2 |
| 05 Jan 2024 | 1,032.30 | 1,032.30 | 1,032.30 | 1,032.30 | 1,032.30 | 2 |
| 04 Jan 2024 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 2 |
| 03 Jan 2024 | 1,071.50 | 1,071.50 | 1,065.90 | 1,065.90 | 1,065.90 | 2 |
| 02 Jan 2024 | 1,079.10 | 1,079.10 | 1,079.10 | 1,079.10 | 1,079.10 | - |
| 29 Dec 2023 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 28 Dec 2023 | 1,133.80 | 1,133.80 | 1,133.80 | 1,133.80 | 1,133.80 | - |
| 27 Dec 2023 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 5 |
| 26 Dec 2023 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1 |
| 22 Dec 2023 | 1,212.20 | 1,212.20 | 1,212.20 | 1,212.20 | 1,212.20 | 1 |
| 21 Dec 2023 | 1,216.70 | 1,216.70 | 1,216.70 | 1,216.70 | 1,216.70 | 2 |
| 20 Dec 2023 | 1,215.40 | 1,215.40 | 1,215.40 | 1,215.40 | 1,215.40 | 6 |
| 19 Dec 2023 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 6 |
| 18 Dec 2023 | 1,195.10 | 1,195.10 | 1,195.10 | 1,195.10 | 1,195.10 | 6 |
| 15 Dec 2023 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 6 |
| 14 Dec 2023 | 1,111.70 | 1,111.70 | 1,111.70 | 1,111.70 | 1,111.70 | - |
| 13 Dec 2023 | 959.50 | 959.50 | 959.50 | 959.50 | 959.50 | - |
| 12 Dec 2023 | 972.50 | 972.50 | 972.50 | 972.50 | 972.50 | - |
| 11 Dec 2023 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 2 |
| 08 Dec 2023 | 979.50 | 979.50 | 941.40 | 941.40 | 941.40 | 1 |
| 07 Dec 2023 | 970.60 | 970.60 | 970.60 | 970.60 | 970.60 | - |
| 06 Dec 2023 | 941.10 | 950.50 | 941.10 | 941.10 | 941.10 | 1 |
| 05 Dec 2023 | 959.00 | 962.00 | 930.20 | 930.20 | 930.20 | 5 |
| 04 Dec 2023 | 975.00 | 982.00 | 968.30 | 968.30 | 968.30 | 4 |
| 01 Dec 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7 |
| 30 Nov 2023 | 1,021.50 | 1,021.50 | 1,006.00 | 1,009.10 | 1,009.10 | 18 |
| 29 Nov 2023 | 1,057.00 | 1,065.50 | 1,016.00 | 1,026.60 | 1,026.60 | 414 |
| 28 Nov 2023 | 1,057.40 | 1,057.40 | 1,057.40 | 1,057.40 | 1,057.40 | 2,310 |
| 27 Nov 2023 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.50 | - |
| *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.