Singapore markets close in 5 hours 22 minutes
Straits Times Index
3,314.46 +6.56 (+0.20%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,952.62 -242.98 (-1.27%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,328.55 -583.27 (-0.83%) CMC Crypto 200
1,510.57 -15.85 (-1.04%)
T. Rowe Price European Stock (PRESX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 21 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 20 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 17 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 16 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 15 May 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 14 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 13 May 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 10 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 09 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 08 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 07 May 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 06 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 03 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 02 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 01 May 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 30 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 29 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 26 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 25 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 24 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 23 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 22 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 19 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 18 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 17 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 16 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 15 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 12 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 11 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 10 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 09 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 08 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 05 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 04 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 03 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 02 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 01 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 28 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 27 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 26 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 25 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 22 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 21 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 20 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 19 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 18 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 15 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 14 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 13 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 12 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 11 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 08 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 07 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 06 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 05 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 04 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 01 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 29 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 28 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 27 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 26 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 23 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 22 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 21 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 20 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 16 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 15 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 14 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 13 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 12 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 09 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 08 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 07 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 06 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 05 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 02 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 01 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 31 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 30 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 29 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 26 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 25 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 24 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 23 Jan 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 22 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 19 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 18 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 17 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 16 Jan 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 12 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 11 Jan 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 10 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 09 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 08 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 05 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 04 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 03 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 02 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 29 Dec 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| *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.