Singapore markets closed
Straits Times Index
2,949.04-24.50(-0.82%)Nikkei
28,966.01-1,202.26(-3.99%)Hang Seng
28,980.21-1,093.96(-3.64%)
Platinum Apr 21 (PL=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
1,192.80-38.70 (-3.14%)
As of 4:59PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | - | - | - | - | - | - |
| 25 Feb 2021 | - | - | - | - | - | - |
| 24 Feb 2021 | 1,255.60 | 1,255.60 | 1,255.60 | 1,255.60 | 1,255.60 | 3 |
| 23 Feb 2021 | 1,237.40 | 1,237.40 | 1,237.40 | 1,237.40 | 1,237.40 | 3 |
| 22 Feb 2021 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 3 |
| 21 Feb 2021 | - | - | - | - | - | - |
| 19 Feb 2021 | 1,290.60 | 1,290.60 | 1,290.60 | 1,290.60 | 1,290.60 | 3 |
| 18 Feb 2021 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | 3 |
| 17 Feb 2021 | 1,255.30 | 1,255.30 | 1,255.30 | 1,255.30 | 1,255.30 | 3 |
| 16 Feb 2021 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 3 |
| 14 Feb 2021 | - | - | - | - | - | - |
| 12 Feb 2021 | 1,256.40 | 1,256.40 | 1,256.40 | 1,256.40 | 1,256.40 | 3 |
| 11 Feb 2021 | 1,250.70 | 1,250.70 | 1,244.40 | 1,244.40 | 1,244.40 | 3 |
| 10 Feb 2021 | 1,244.20 | 1,244.20 | 1,244.20 | 1,244.20 | 1,244.20 | 450 |
| 09 Feb 2021 | 1,191.40 | 1,191.40 | 1,191.40 | 1,191.40 | 1,191.40 | 450 |
| 08 Feb 2021 | 1,172.40 | 1,172.40 | 1,172.40 | 1,172.40 | 1,172.40 | - |
| 07 Feb 2021 | - | - | - | - | - | - |
| 05 Feb 2021 | 1,130.30 | 1,130.30 | 1,130.30 | 1,130.30 | 1,130.30 | - |
| 04 Feb 2021 | 1,100.10 | 1,100.10 | 1,100.10 | 1,100.10 | 1,100.10 | - |
| 03 Feb 2021 | 1,111.60 | 1,111.60 | 1,111.60 | 1,111.60 | 1,111.60 | 50 |
| 02 Feb 2021 | 1,092.70 | 1,092.70 | 1,092.70 | 1,092.70 | 1,092.70 | - |
| 01 Feb 2021 | 1,092.90 | 1,135.50 | 1,092.90 | 1,135.50 | 1,135.50 | 4 |
| 31 Jan 2021 | - | - | - | - | - | - |
| 29 Jan 2021 | - | - | - | - | - | - |
| 28 Jan 2021 | - | - | - | - | - | - |
| 27 Jan 2021 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | - |
| 26 Jan 2021 | 1,103.80 | 1,103.80 | 1,103.80 | 1,103.80 | 1,103.80 | 1 |
| 25 Jan 2021 | 1,107.00 | 1,113.30 | 1,101.20 | 1,101.20 | 1,101.20 | 12 |
| 24 Jan 2021 | - | - | - | - | - | - |
| 22 Jan 2021 | 1,127.20 | 1,127.20 | 1,108.20 | 1,108.20 | 1,108.20 | 1 |
| 21 Jan 2021 | 1,124.20 | 1,128.50 | 1,124.20 | 1,124.20 | 1,124.20 | 2 |
| 20 Jan 2021 | 1,112.90 | 1,113.20 | 1,112.00 | 1,112.80 | 1,112.80 | 6 |
| 19 Jan 2021 | 1,083.00 | 1,088.40 | 1,083.00 | 1,088.40 | 1,088.40 | 11 |
| 17 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 1,115.60 | 1,116.10 | 1,078.90 | 1,085.70 | 1,085.70 | 26 |
| 14 Jan 2021 | 1,121.60 | 1,121.60 | 1,121.60 | 1,121.60 | 1,121.60 | - |
| 13 Jan 2021 | 1,105.90 | 1,105.90 | 1,105.90 | 1,105.90 | 1,105.90 | 12 |
| 12 Jan 2021 | 1,063.60 | 1,067.70 | 1,049.40 | 1,062.90 | 1,062.90 | 5 |
| 11 Jan 2021 | 1,044.80 | 1,045.60 | 1,039.60 | 1,039.60 | 1,039.60 | 17 |
| 10 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 1,109.00 | 1,117.00 | 1,065.70 | 1,065.70 | 1,065.70 | 53 |
| 07 Jan 2021 | 1,098.60 | 1,125.30 | 1,094.00 | 1,119.70 | 1,119.70 | 101 |
| 06 Jan 2021 | 1,108.00 | 1,115.00 | 1,098.00 | 1,105.70 | 1,105.70 | 385 |
| 05 Jan 2021 | 1,074.80 | 1,115.30 | 1,066.20 | 1,114.70 | 1,114.70 | 225 |
| 04 Jan 2021 | 1,085.40 | 1,117.50 | 1,052.30 | 1,066.00 | 1,066.00 | 293 |
| 03 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 1,069.80 | 1,082.80 | 1,069.80 | 1,075.40 | 1,075.40 | 161 |
| 30 Dec 2020 | 1,058.50 | 1,075.20 | 1,053.80 | 1,072.60 | 1,072.60 | 1,186 |
| 29 Dec 2020 | 1,055.70 | 1,055.70 | 1,055.70 | 1,055.70 | 1,055.70 | 4,985 |
| 28 Dec 2020 | 1,042.20 | 1,042.20 | 1,042.20 | 1,042.20 | 1,042.20 | 2 |
| 27 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | 2 |
| 22 Dec 2020 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 2 |
| 21 Dec 2020 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 2 |
| 20 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 1,040.40 | 1,041.90 | 1,040.40 | 1,041.90 | 1,041.90 | 2 |
| 17 Dec 2020 | 1,048.90 | 1,048.90 | 1,048.90 | 1,048.90 | 1,048.90 | 22 |
| 16 Dec 2020 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | 22 |
| 15 Dec 2020 | 1,038.10 | 1,038.10 | 1,038.10 | 1,038.10 | 1,038.10 | 22 |
| 14 Dec 2020 | 1,014.40 | 1,014.40 | 1,014.40 | 1,014.40 | 1,014.40 | 22 |
| 13 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 1,020.60 | 1,020.60 | 1,020.60 | 1,020.60 | 1,020.60 | 22 |
| 10 Dec 2020 | 1,026.20 | 1,026.20 | 1,026.20 | 1,026.20 | 1,026.20 | 22 |
| 09 Dec 2020 | 1,016.90 | 1,016.90 | 1,016.90 | 1,016.90 | 1,016.90 | 22 |
| 08 Dec 2020 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 59 |
| 07 Dec 2020 | 1,047.20 | 1,047.20 | 1,047.20 | 1,047.20 | 1,047.20 | 69 |
| 06 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 1,071.20 | 1,071.20 | 1,071.20 | 1,071.20 | 1,071.20 | 1 |
| 03 Dec 2020 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1 |
| 02 Dec 2020 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | - |
| 01 Dec 2020 | 1,002.20 | 1,002.20 | 1,002.20 | 1,002.20 | 1,002.20 | 30 |
| 30 Nov 2020 | 964.10 | 964.10 | 964.10 | 964.10 | 964.10 | - |
| 29 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 967.30 | 967.30 | 967.30 | 967.30 | 967.30 | 5 |
| 24 Nov 2020 | 955.70 | 955.70 | 955.70 | 955.70 | 955.70 | 112 |
| 23 Nov 2020 | 929.10 | 929.10 | 929.10 | 929.10 | 929.10 | 112 |
| 22 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 954.10 | 954.10 | 954.10 | 954.10 | 954.10 | 112 |
| 19 Nov 2020 | 948.20 | 948.20 | 948.20 | 948.20 | 948.20 | 112 |
| 18 Nov 2020 | 946.70 | 946.70 | 946.70 | 946.70 | 946.70 | 135 |
| 17 Nov 2020 | 934.60 | 934.60 | 934.60 | 934.60 | 934.60 | 2 |
| 16 Nov 2020 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 2 |
| 15 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 893.40 | 893.40 | 893.40 | 893.40 | 893.40 | 2 |
| 12 Nov 2020 | 881.10 | 881.10 | 881.10 | 881.10 | 881.10 | 2 |
| 11 Nov 2020 | 870.00 | 870.00 | 865.10 | 865.10 | 865.10 | 2 |
| 10 Nov 2020 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| 09 Nov 2020 | 884.40 | 884.40 | 847.50 | 864.60 | 864.60 | 46 |
| 08 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 891.00 | 896.00 | 890.00 | 896.00 | 896.00 | 4 |
| 05 Nov 2020 | 896.80 | 896.80 | 896.80 | 896.80 | 896.80 | - |
| 04 Nov 2020 | 849.50 | 866.70 | 849.00 | 866.70 | 866.70 | 14 |
| 03 Nov 2020 | 868.10 | 871.40 | 868.10 | 871.40 | 871.40 | 4 |
| 02 Nov 2020 | 844.50 | 855.80 | 843.90 | 855.80 | 855.80 | 45 |
| 31 Oct 2020 | - | - | - | - | - | - |
| 29 Oct 2020 | 842.80 | 845.80 | 840.30 | 844.60 | 844.60 | 32 |
| 28 Oct 2020 | 871.00 | 871.00 | 845.40 | 845.40 | 845.40 | 90 |
| 27 Oct 2020 | 854.70 | 870.30 | 854.70 | 870.30 | 870.30 | 15 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
