Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,944.37 +891.14 (+1.41%) CMC Crypto 200
1,347.74 -48.79 (-3.49%)
Putnam Sustainable Leaders A (PNOPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
| 25 Apr 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
| 24 Apr 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
| 23 Apr 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
| 22 Apr 2024 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
| 19 Apr 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
| 18 Apr 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
| 17 Apr 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
| 16 Apr 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
| 15 Apr 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
| 12 Apr 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 11 Apr 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 10 Apr 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
| 09 Apr 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
| 08 Apr 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.79 | - |
| 05 Apr 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 04 Apr 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 03 Apr 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
| 02 Apr 2024 | 121.81 | 121.81 | 121.81 | 121.81 | 121.81 | - |
| 01 Apr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| 28 Mar 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
| 27 Mar 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
| 26 Mar 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| 25 Mar 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
| 22 Mar 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
| 21 Mar 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
| 20 Mar 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
| 19 Mar 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
| 18 Mar 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
| 15 Mar 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 14 Mar 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
| 13 Mar 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
| 12 Mar 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 11 Mar 2024 | 120.51 | 120.51 | 120.51 | 120.51 | 120.51 | - |
| 08 Mar 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| 07 Mar 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
| 06 Mar 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| 05 Mar 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| 04 Mar 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
| 01 Mar 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| 29 Feb 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
| 28 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 27 Feb 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
| 26 Feb 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
| 23 Feb 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
| 22 Feb 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
| 21 Feb 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
| 20 Feb 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
| 16 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 15 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 14 Feb 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
| 13 Feb 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
| 12 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 09 Feb 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | - |
| 08 Feb 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 07 Feb 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
| 06 Feb 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 05 Feb 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 02 Feb 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
| 01 Feb 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 31 Jan 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
| 30 Jan 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
| 29 Jan 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
| 26 Jan 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
| 25 Jan 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
| 24 Jan 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
| 23 Jan 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 22 Jan 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
| 19 Jan 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
| 18 Jan 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
| 17 Jan 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
| 16 Jan 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
| 12 Jan 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
| 11 Jan 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
| 10 Jan 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
| 09 Jan 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
| 08 Jan 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| 05 Jan 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| 04 Jan 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
| 03 Jan 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
| 02 Jan 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
| 29 Dec 2023 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
| 28 Dec 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 27 Dec 2023 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
| 26 Dec 2023 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 22 Dec 2023 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
| 21 Dec 2023 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| 20 Dec 2023 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
| 19 Dec 2023 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| 18 Dec 2023 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
| 15 Dec 2023 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
| 14 Dec 2023 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| 13 Dec 2023 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
| 12 Dec 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 11 Dec 2023 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 08 Dec 2023 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
| 07 Dec 2023 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 06 Dec 2023 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 06 Dec 2023 | 0.193 Dividend | |||||
| 06 Dec 2023 | 3.017 Capital gain | |||||
| *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.