Singapore markets close in 4 hours 9 minutes
Straits Times Index
3,193.62 +38.93 (+1.23%) Nikkei
38,135.22 +173.42 (+0.46%) Hang Seng
16,469.29 +217.45 (+1.34%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,702.69 -2,500.30 (-3.89%) CMC Crypto 200
885.54 0.00 (0.00%)
Putnam Sustainable Leaders Y (PNOYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | - |
| 16 Apr 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
| 15 Apr 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
| 12 Apr 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
| 11 Apr 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
| 10 Apr 2024 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | - |
| 09 Apr 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | - |
| 08 Apr 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
| 05 Apr 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | - |
| 04 Apr 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | - |
| 03 Apr 2024 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | - |
| 02 Apr 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
| 01 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 28 Mar 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
| 27 Mar 2024 | 138.51 | 138.51 | 138.51 | 138.51 | 138.51 | - |
| 26 Mar 2024 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | - |
| 25 Mar 2024 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | - |
| 22 Mar 2024 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | - |
| 21 Mar 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
| 20 Mar 2024 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | - |
| 19 Mar 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
| 18 Mar 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
| 15 Mar 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
| 14 Mar 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | - |
| 13 Mar 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | - |
| 12 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 11 Mar 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 08 Mar 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| 07 Mar 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
| 06 Mar 2024 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
| 05 Mar 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | - |
| 04 Mar 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 01 Mar 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
| 29 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 28 Feb 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
| 27 Feb 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
| 26 Feb 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 23 Feb 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
| 22 Feb 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
| 21 Feb 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
| 20 Feb 2024 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | - |
| 16 Feb 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
| 15 Feb 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| 14 Feb 2024 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | - |
| 13 Feb 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
| 12 Feb 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| 09 Feb 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
| 08 Feb 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
| 07 Feb 2024 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | - |
| 06 Feb 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - |
| 05 Feb 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 02 Feb 2024 | 128.87 | 128.87 | 128.87 | 128.87 | 128.87 | - |
| 01 Feb 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
| 31 Jan 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
| 30 Jan 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| 29 Jan 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| 26 Jan 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - |
| 25 Jan 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 24 Jan 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
| 23 Jan 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
| 22 Jan 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
| 19 Jan 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
| 18 Jan 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
| 17 Jan 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | - |
| 16 Jan 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | - |
| 12 Jan 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
| 11 Jan 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
| 10 Jan 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | - |
| 09 Jan 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| 08 Jan 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
| 05 Jan 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
| 04 Jan 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
| 03 Jan 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| 02 Jan 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
| 29 Dec 2023 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
| 28 Dec 2023 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
| 27 Dec 2023 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
| 26 Dec 2023 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
| 22 Dec 2023 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
| 21 Dec 2023 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
| 20 Dec 2023 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
| 19 Dec 2023 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 18 Dec 2023 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| 15 Dec 2023 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 14 Dec 2023 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 13 Dec 2023 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
| 12 Dec 2023 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - |
| 11 Dec 2023 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
| 08 Dec 2023 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
| 07 Dec 2023 | 116.97 | 116.97 | 116.97 | 116.97 | 116.97 | - |
| 06 Dec 2023 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
| 06 Dec 2023 | 0.429 Dividend | |||||
| 06 Dec 2023 | 3.017 Capital gain | |||||
| 05 Dec 2023 | 120.12 | 120.12 | 120.12 | 120.12 | 116.67 | - |
| 04 Dec 2023 | 119.96 | 119.96 | 119.96 | 119.96 | 116.52 | - |
| 01 Dec 2023 | 120.74 | 120.74 | 120.74 | 120.74 | 117.28 | - |
| 30 Nov 2023 | 119.99 | 119.99 | 119.99 | 119.99 | 116.55 | - |
| 29 Nov 2023 | 119.16 | 119.16 | 119.16 | 119.16 | 115.74 | - |
| 28 Nov 2023 | 118.73 | 118.73 | 118.73 | 118.73 | 115.32 | - |
| 27 Nov 2023 | 118.94 | 118.94 | 118.94 | 118.94 | 115.53 | - |
| *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.