Singapore markets close in 4 hours 3 minutes
Straits Times Index
2,984.42-7.11(-0.24%)Nikkei
28,756.28+124.83(+0.44%)Hang Seng
30,057.01+609.16(+2.07%)
Platinum Apr 21 (PL=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
1,109.20-2.40 (-0.22%)
As of 11:46PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2021 | 1,110.20 | 1,117.60 | 1,105.10 | 1,109.20 | 1,109.20 | 1,205 |
| 22 Jan 2021 | 1,127.20 | 1,127.20 | 1,108.20 | 1,108.20 | 1,108.20 | 2 |
| 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 | - |
| 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 | 1,186 |
| 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 | 22 |
| 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 | - |
| 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 | 90 |
| 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 |
| 26 Oct 2020 | 881.40 | 884.50 | 879.30 | 882.10 | 882.10 | 120 |
| 25 Oct 2020 | 872.90 | 872.90 | 872.50 | 872.50 | 872.50 | 4 |
| 24 Oct 2020 | - | - | - | - | - | - |
| 22 Oct 2020 | 915.50 | 918.50 | 901.70 | 901.70 | 901.70 | 31 |
| 21 Oct 2020 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | - |
| 20 Oct 2020 | 889.10 | 889.10 | 887.60 | 889.10 | 889.10 | 18 |
| 19 Oct 2020 | 851.10 | 872.40 | 848.40 | 872.40 | 872.40 | 51 |
| 18 Oct 2020 | 863.10 | 873.60 | 851.70 | 858.60 | 858.60 | 58 |
| 17 Oct 2020 | - | - | - | - | - | - |
| 15 Oct 2020 | 856.40 | 868.20 | 853.50 | 864.30 | 864.30 | 22 |
| 14 Oct 2020 | 852.00 | 856.30 | 849.30 | 856.30 | 856.30 | 178 |
| 13 Oct 2020 | 875.20 | 875.20 | 853.60 | 858.10 | 858.10 | 79 |
| 12 Oct 2020 | 870.00 | 874.40 | 861.50 | 867.20 | 867.20 | 99 |
| 11 Oct 2020 | 884.00 | 888.00 | 870.00 | 870.00 | 870.00 | 12 |
| 10 Oct 2020 | - | - | - | - | - | - |
| 08 Oct 2020 | 870.00 | 892.50 | 870.00 | 887.90 | 887.90 | 12 |
| 07 Oct 2020 | 863.50 | 863.50 | 857.40 | 858.20 | 858.20 | 12 |
| 06 Oct 2020 | 859.50 | 869.20 | 854.40 | 861.20 | 861.20 | 176 |
| 05 Oct 2020 | 900.00 | 900.00 | 856.70 | 863.90 | 863.90 | 89 |
| 04 Oct 2020 | 880.70 | 905.50 | 875.40 | 897.20 | 897.20 | 51 |
| 03 Oct 2020 | - | - | - | - | - | - |
| 01 Oct 2020 | 890.10 | 890.40 | 880.90 | 883.40 | 883.40 | 137 |
| 30 Sep 2020 | 896.00 | 908.40 | 894.60 | 898.20 | 898.20 | 105 |
| 29 Sep 2020 | 884.00 | 904.40 | 866.00 | 901.00 | 901.00 | 204 |
| 28 Sep 2020 | 880.10 | 889.20 | 871.50 | 887.50 | 887.50 | 2,922 |
| 27 Sep 2020 | 881.90 | 881.90 | 881.90 | 881.90 | 881.90 | 6,528 |
| 26 Sep 2020 | - | - | - | - | - | - |
| 24 Sep 2020 | 841.10 | 841.10 | 841.10 | 841.10 | 841.10 | 4 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
