Singapore markets closed
Straits Times Index
3,173.91 +9.05 (+0.29%) Nikkei
29,068.63 +517.70 (+1.81%) Hang Seng
25,330.96 +368.37 (+1.48%) FTSE 100
7,234.03 +26.32 (+0.37%) BTC-USD
60,642.38 -947.50 (-1.54%) CMC Crypto 200
1,464.06 +57.32 (+4.07%)
Platinum Jan 22 (PL=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
1,057.10+4.80 (+0.46%)
At close: 4:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 1,057.30 | 1,057.40 | 1,053.60 | 1,056.70 | 1,056.70 | 83 |
| 14 Oct 2021 | 1,033.50 | 1,058.00 | 1,033.50 | 1,050.50 | 1,050.50 | 83 |
| 13 Oct 2021 | 1,022.30 | 1,022.30 | 1,022.30 | 1,022.30 | 1,022.30 | 45 |
| 12 Oct 2021 | 1,010.20 | 1,010.20 | 1,003.90 | 1,009.70 | 1,009.70 | 6 |
| 11 Oct 2021 | 1,004.90 | 1,007.10 | 1,004.90 | 1,004.90 | 1,004.90 | 15 |
| 08 Oct 2021 | 1,012.80 | 1,030.60 | 1,012.80 | 1,026.60 | 1,026.60 | 25 |
| 07 Oct 2021 | 986.10 | 995.00 | 977.70 | 983.90 | 983.90 | 54 |
| 06 Oct 2021 | 957.30 | 975.90 | 949.20 | 975.80 | 975.80 | 13 |
| 05 Oct 2021 | 963.80 | 963.80 | 955.80 | 959.00 | 959.00 | 25 |
| 04 Oct 2021 | 960.00 | 963.80 | 951.20 | 960.20 | 960.20 | 94 |
| 01 Oct 2021 | 957.70 | 976.00 | 957.70 | 972.10 | 972.10 | 154 |
| 30 Sep 2021 | 946.60 | 966.90 | 946.50 | 960.90 | 960.90 | 152 |
| 29 Sep 2021 | 962.10 | 969.20 | 939.00 | 944.30 | 944.30 | 1,695 |
| 28 Sep 2021 | 960.60 | 960.60 | 960.60 | 960.60 | 960.60 | 8,611 |
| 27 Sep 2021 | 985.70 | 986.90 | 979.80 | 982.60 | 982.60 | 10 |
| 24 Sep 2021 | 980.90 | 980.90 | 980.90 | 980.90 | 980.90 | - |
| 23 Sep 2021 | 997.20 | 997.20 | 997.20 | 997.20 | 997.20 | - |
| 22 Sep 2021 | 983.50 | 1,001.30 | 980.10 | 1,001.30 | 1,001.30 | 2 |
| 21 Sep 2021 | 951.90 | 951.90 | 951.90 | 951.90 | 951.90 | - |
| 20 Sep 2021 | 912.00 | 917.00 | 900.80 | 900.80 | 900.80 | 5 |
| 17 Sep 2021 | 932.50 | 932.50 | 932.50 | 932.50 | 932.50 | - |
| 16 Sep 2021 | 925.20 | 925.20 | 925.20 | 925.20 | 925.20 | - |
| 15 Sep 2021 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | - |
| 14 Sep 2021 | 939.10 | 939.10 | 939.10 | 939.10 | 939.10 | 73 |
| 13 Sep 2021 | 955.00 | 957.70 | 953.50 | 957.70 | 957.70 | 39 |
| 10 Sep 2021 | 969.00 | 973.50 | 956.00 | 956.70 | 956.70 | 150 |
| 09 Sep 2021 | 973.80 | 973.80 | 973.80 | 973.80 | 973.80 | - |
| 08 Sep 2021 | 975.30 | 975.30 | 975.30 | 975.30 | 975.30 | 41 |
| 07 Sep 2021 | 995.40 | 995.40 | 995.40 | 995.40 | 995.40 | - |
| 03 Sep 2021 | 1,021.20 | 1,021.20 | 1,021.20 | 1,021.20 | 1,021.20 | - |
| 02 Sep 2021 | 993.90 | 993.90 | 993.90 | 993.90 | 993.90 | 3 |
| 01 Sep 2021 | 1,001.70 | 1,001.90 | 1,000.00 | 1,000.00 | 1,000.00 | 43 |
| 31 Aug 2021 | 1,006.50 | 1,013.90 | 1,006.50 | 1,013.90 | 1,013.90 | 16 |
| 30 Aug 2021 | 1,010.00 | 1,010.00 | 995.50 | 1,001.90 | 1,001.90 | 14 |
| 27 Aug 2021 | 1,005.80 | 1,005.80 | 1,005.80 | 1,005.80 | 1,005.80 | 16 |
| 26 Aug 2021 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 50 |
| 25 Aug 2021 | 992.80 | 992.80 | 992.80 | 992.80 | 992.80 | 50 |
| 24 Aug 2021 | 1,009.40 | 1,009.40 | 1,009.40 | 1,009.40 | 1,009.40 | 50 |
| 23 Aug 2021 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 50 |
| 20 Aug 2021 | 993.50 | 993.50 | 993.50 | 993.50 | 993.50 | 50 |
| 19 Aug 2021 | 970.60 | 970.60 | 970.60 | 970.60 | 970.60 | 50 |
| 18 Aug 2021 | 995.80 | 995.80 | 995.80 | 995.80 | 995.80 | 50 |
| 17 Aug 2021 | 993.40 | 993.40 | 993.40 | 993.40 | 993.40 | 50 |
| 16 Aug 2021 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 15 |
| 13 Aug 2021 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 15 |
| 12 Aug 2021 | 1,017.30 | 1,017.30 | 1,017.30 | 1,017.30 | 1,017.30 | 15 |
| 11 Aug 2021 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 15 |
| 10 Aug 2021 | 987.20 | 987.20 | 987.20 | 987.20 | 987.20 | 15 |
| 09 Aug 2021 | 965.10 | 970.90 | 965.10 | 970.90 | 970.90 | 50 |
| 06 Aug 2021 | 972.30 | 972.30 | 972.30 | 972.30 | 972.30 | 81 |
| 05 Aug 2021 | 1,010.90 | 1,010.90 | 1,005.50 | 1,005.50 | 1,005.50 | 145 |
| 04 Aug 2021 | 1,020.40 | 1,020.40 | 1,020.40 | 1,020.40 | 1,020.40 | 221 |
| 03 Aug 2021 | 1,045.80 | 1,045.80 | 1,045.80 | 1,045.80 | 1,045.80 | 53 |
| 02 Aug 2021 | 1,054.90 | 1,054.90 | 1,054.90 | 1,054.90 | 1,054.90 | - |
| 30 Jul 2021 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | - |
| 29 Jul 2021 | 1,071.20 | 1,074.70 | 1,063.00 | 1,065.50 | 1,065.50 | 56 |
| 28 Jul 2021 | 1,056.10 | 1,056.10 | 1,056.10 | 1,056.10 | 1,056.10 | 36 |
| 27 Jul 2021 | 1,059.80 | 1,062.50 | 1,047.80 | 1,047.80 | 1,047.80 | 5 |
| 26 Jul 2021 | 1,060.50 | 1,068.70 | 1,060.50 | 1,068.70 | 1,068.70 | 3 |
| 23 Jul 2021 | 1,059.60 | 1,059.60 | 1,059.60 | 1,059.60 | 1,059.60 | - |
| 22 Jul 2021 | 1,088.80 | 1,088.80 | 1,088.80 | 1,088.80 | 1,088.80 | - |
| 21 Jul 2021 | 1,073.60 | 1,073.60 | 1,073.60 | 1,073.60 | 1,073.60 | - |
| 20 Jul 2021 | 1,076.60 | 1,076.60 | 1,052.80 | 1,064.30 | 1,064.30 | 157 |
| 19 Jul 2021 | 1,092.80 | 1,092.80 | 1,068.20 | 1,069.30 | 1,069.30 | 85 |
| 16 Jul 2021 | 1,110.00 | 1,110.00 | 1,104.00 | 1,107.00 | 1,107.00 | 49 |
| 15 Jul 2021 | 1,142.90 | 1,142.90 | 1,136.00 | 1,136.00 | 1,136.00 | 1 |
| 14 Jul 2021 | 1,105.90 | 1,128.80 | 1,103.60 | 1,126.50 | 1,126.50 | 16 |
| 13 Jul 2021 | 1,109.80 | 1,110.50 | 1,102.20 | 1,109.80 | 1,109.80 | 6 |
| 12 Jul 2021 | 1,099.80 | 1,121.70 | 1,099.80 | 1,121.70 | 1,121.70 | 12 |
| 09 Jul 2021 | 1,072.10 | 1,094.40 | 1,067.90 | 1,094.40 | 1,094.40 | 73 |
| 08 Jul 2021 | 1,069.90 | 1,079.30 | 1,062.20 | 1,073.20 | 1,073.20 | 245 |
| 07 Jul 2021 | 1,087.20 | 1,096.80 | 1,072.60 | 1,080.20 | 1,080.20 | 57 |
| 06 Jul 2021 | 1,094.00 | 1,114.60 | 1,075.20 | 1,081.90 | 1,081.90 | 83 |
| 02 Jul 2021 | 1,082.60 | 1,092.00 | 1,079.60 | 1,085.40 | 1,085.40 | 14 |
| 01 Jul 2021 | 1,063.20 | 1,086.90 | 1,063.20 | 1,078.40 | 1,078.40 | 34 |
| 30 Jun 2021 | 1,057.00 | 1,070.50 | 1,048.20 | 1,070.50 | 1,070.50 | 82 |
| 29 Jun 2021 | 1,091.30 | 1,093.10 | 1,057.60 | 1,067.50 | 1,067.50 | 5,260 |
| 28 Jun 2021 | 1,096.90 | 1,096.90 | 1,096.90 | 1,096.90 | 1,096.90 | 8,875 |
| 25 Jun 2021 | 1,102.80 | 1,102.80 | 1,102.80 | 1,102.80 | 1,102.80 | 8 |
| 24 Jun 2021 | 1,093.10 | 1,093.10 | 1,093.10 | 1,093.10 | 1,093.10 | 8 |
| 23 Jun 2021 | 1,085.70 | 1,085.70 | 1,085.70 | 1,085.70 | 1,085.70 | 8 |
| 22 Jun 2021 | 1,069.30 | 1,069.30 | 1,069.30 | 1,069.30 | 1,069.30 | 8 |
| 21 Jun 2021 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | 8 |
| 18 Jun 2021 | 1,040.10 | 1,040.10 | 1,040.10 | 1,040.10 | 1,040.10 | 8 |
| 17 Jun 2021 | 1,054.30 | 1,054.30 | 1,054.30 | 1,054.30 | 1,054.30 | 8 |
| 16 Jun 2021 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 8 |
| 15 Jun 2021 | 1,147.60 | 1,147.60 | 1,147.60 | 1,147.60 | 1,147.60 | 8 |
| 14 Jun 2021 | 1,164.10 | 1,164.10 | 1,164.10 | 1,164.10 | 1,164.10 | 8 |
| 11 Jun 2021 | 1,149.90 | 1,149.90 | 1,149.90 | 1,149.90 | 1,149.90 | 8 |
| 10 Jun 2021 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 8 |
| 09 Jun 2021 | 1,150.60 | 1,150.60 | 1,150.60 | 1,150.60 | 1,150.60 | 8 |
| 08 Jun 2021 | 1,161.60 | 1,161.60 | 1,161.60 | 1,161.60 | 1,161.60 | 8 |
| 07 Jun 2021 | 1,173.60 | 1,173.60 | 1,173.60 | 1,173.60 | 1,173.60 | 8 |
| 04 Jun 2021 | 1,163.20 | 1,163.20 | 1,163.20 | 1,163.20 | 1,163.20 | 8 |
| 03 Jun 2021 | 1,161.30 | 1,161.30 | 1,161.30 | 1,161.30 | 1,161.30 | 8 |
| 02 Jun 2021 | 1,191.40 | 1,191.40 | 1,191.40 | 1,191.40 | 1,191.40 | 8 |
| 01 Jun 2021 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | 8 |
| 28 May 2021 | - | - | - | - | - | - |
| 27 May 2021 | - | - | - | - | - | - |
| 26 May 2021 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | 8 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
