Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,291.46 +25.51 (+0.78%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,964.65 +426.84 (+2.30%) FTSE 100
8,414.90 +33.55 (+0.40%) Bitcoin USD
63,315.47 +1,795.56 (+2.92%) CMC Crypto 200
1,359.70 +1.70 (+0.12%)
Nasdaq Eurozone Personal Care, (QO=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 03:11AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2,353.75 | 2,377.00 | 2,352.25 | 2,375.75 | 2,375.75 | 421 |
| 09 May 2024 | 101.87 | 102.46 | 101.62 | 102.42 | 102.42 | 152 |
| 08 May 2024 | 101.51 | 101.83 | 101.37 | 101.83 | 101.83 | 152 |
| 07 May 2024 | 101.46 | 101.87 | 101.15 | 101.51 | 101.51 | 176 |
| 06 May 2024 | 100.58 | 101.49 | 100.58 | 101.46 | 101.46 | 55 |
| 03 May 2024 | 100.34 | 100.64 | 99.98 | 100.62 | 100.62 | 135 |
| 02 May 2024 | 100.70 | 101.42 | 100.10 | 100.10 | 100.10 | 110 |
| 01 May 2024 | 101.51 | 102.14 | 99.40 | 102.11 | 102.11 | 244 |
| 30 Apr 2024 | 102.04 | 102.26 | 101.54 | 101.62 | 101.62 | 168 |
| 29 Apr 2024 | 102.66 | 104.34 | 100.79 | 101.74 | 101.74 | 870 |
| 26 Apr 2024 | 100.83 | 102.83 | 100.83 | 102.51 | 102.51 | 422 |
| 25 Apr 2024 | 100.38 | 100.98 | 100.27 | 100.73 | 100.73 | 67 |
| 24 Apr 2024 | 99.74 | 100.33 | 99.70 | 100.15 | 100.15 | 77 |
| 23 Apr 2024 | 99.19 | 99.72 | 99.10 | 99.72 | 99.72 | 154 |
| 22 Apr 2024 | 98.60 | 99.19 | 98.53 | 99.19 | 99.19 | 191 |
| 19 Apr 2024 | 98.55 | 98.60 | 97.11 | 98.48 | 98.48 | 209 |
| 18 Apr 2024 | 98.59 | 98.80 | 98.54 | 98.54 | 98.54 | 77 |
| 17 Apr 2024 | 98.36 | 98.73 | 98.31 | 98.59 | 98.59 | 82 |
| 16 Apr 2024 | 98.59 | 98.59 | 97.91 | 98.41 | 98.41 | 78 |
| 15 Apr 2024 | 98.14 | 99.20 | 98.13 | 98.56 | 98.56 | 138 |
| 12 Apr 2024 | 99.41 | 99.45 | 97.98 | 98.14 | 98.14 | 59 |
| 11 Apr 2024 | 98.81 | 99.40 | 98.62 | 99.40 | 99.40 | 75 |
| 10 Apr 2024 | 99.76 | 99.76 | 98.61 | 98.61 | 98.61 | 90 |
| 09 Apr 2024 | 99.39 | 99.79 | 99.39 | 99.60 | 99.60 | 32 |
| 08 Apr 2024 | 98.86 | 99.38 | 98.81 | 99.38 | 99.38 | 58 |
| 05 Apr 2024 | 98.77 | 98.86 | 98.43 | 98.86 | 98.86 | 100 |
| 04 Apr 2024 | 98.65 | 99.48 | 98.62 | 98.91 | 98.91 | 160 |
| 03 Apr 2024 | 97.90 | 98.68 | 97.82 | 98.68 | 98.68 | 73 |
| 02 Apr 2024 | 97.41 | 97.85 | 97.33 | 97.77 | 97.77 | 73 |
| 01 Apr 2024 | 97.96 | 97.96 | 97.38 | 97.38 | 97.38 | 5 |
| 28 Mar 2024 | 97.81 | 97.83 | 97.30 | 97.72 | 97.72 | 39 |
| 27 Mar 2024 | 97.98 | 98.03 | 97.71 | 97.81 | 97.81 | 45 |
| 26 Mar 2024 | 98.00 | 98.21 | 97.94 | 97.98 | 97.98 | 37 |
| 25 Mar 2024 | 97.62 | 98.00 | 97.60 | 98.00 | 98.00 | 52 |
| 22 Mar 2024 | 98.57 | 98.65 | 97.57 | 97.64 | 97.64 | 132 |
| 21 Mar 2024 | 98.49 | 99.03 | 98.29 | 98.57 | 98.57 | 171 |
| 20 Mar 2024 | 97.46 | 98.51 | 97.46 | 98.08 | 98.08 | 179 |
| 19 Mar 2024 | 96.72 | 97.46 | 96.65 | 97.46 | 97.46 | 123 |
| 18 Mar 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 103 |
| 15 Mar 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 14 Mar 2024 | 97.75 | 97.85 | 97.52 | 97.57 | 97.57 | 173 |
| 13 Mar 2024 | 97.21 | 97.84 | 97.21 | 97.82 | 97.82 | 75 |
| 12 Mar 2024 | 97.06 | 97.57 | 97.06 | 97.45 | 97.45 | 125 |
| 11 Mar 2024 | 97.32 | 97.32 | 97.04 | 97.04 | 97.04 | 18 |
| 08 Mar 2024 | 97.74 | 98.00 | 97.32 | 97.32 | 97.32 | 200 |
| 07 Mar 2024 | 97.91 | 97.91 | 97.34 | 97.88 | 97.88 | 1,419 |
| 06 Mar 2024 | 97.35 | 97.94 | 97.35 | 97.91 | 97.91 | 28 |
| 05 Mar 2024 | 97.78 | 97.78 | 97.34 | 97.34 | 97.34 | 131 |
| 04 Mar 2024 | 97.77 | 97.84 | 97.74 | 97.82 | 97.82 | 28 |
| 01 Mar 2024 | 97.22 | 97.90 | 97.22 | 97.84 | 97.84 | 61 |
| 29 Feb 2024 | 97.60 | 97.60 | 97.17 | 97.17 | 97.17 | 48 |
| 28 Feb 2024 | 98.28 | 98.28 | 97.59 | 97.60 | 97.60 | 30 |
| 27 Feb 2024 | 98.07 | 98.23 | 98.01 | 98.23 | 98.23 | 35 |
| 26 Feb 2024 | 98.52 | 98.58 | 98.25 | 98.28 | 98.28 | 159 |
| 23 Feb 2024 | 98.43 | 98.73 | 98.36 | 98.49 | 98.49 | 28 |
| 22 Feb 2024 | 98.19 | 98.74 | 98.19 | 98.41 | 98.41 | 102 |
| 21 Feb 2024 | 97.99 | 98.27 | 97.99 | 98.05 | 98.05 | 65 |
| 20 Feb 2024 | 97.78 | 98.25 | 97.70 | 97.92 | 97.92 | 140 |
| 16 Feb 2024 | 97.44 | 97.78 | 97.36 | 97.78 | 97.78 | 51 |
| 15 Feb 2024 | 97.47 | 97.47 | 96.99 | 97.44 | 97.44 | 59 |
| 14 Feb 2024 | 96.78 | 97.32 | 96.78 | 97.30 | 97.30 | 56 |
| 13 Feb 2024 | 97.10 | 97.10 | 96.75 | 96.78 | 96.78 | 78 |
| 12 Feb 2024 | 96.95 | 97.23 | 96.89 | 97.10 | 97.10 | 38 |
| 09 Feb 2024 | 96.51 | 97.00 | 96.51 | 96.96 | 96.96 | 63 |
| 08 Feb 2024 | 96.41 | 96.53 | 96.39 | 96.49 | 96.49 | 31 |
| 07 Feb 2024 | 95.98 | 96.21 | 95.98 | 96.07 | 96.07 | 14 |
| 06 Feb 2024 | 95.89 | 96.16 | 95.89 | 95.94 | 95.94 | 24 |
| 05 Feb 2024 | 96.03 | 96.15 | 95.72 | 95.89 | 95.89 | 34 |
| 02 Feb 2024 | 95.71 | 96.38 | 95.71 | 96.15 | 96.15 | 39 |
| 01 Feb 2024 | 95.88 | 95.97 | 95.02 | 95.59 | 95.59 | 64 |
| 31 Jan 2024 | 96.53 | 96.66 | 95.89 | 95.95 | 95.95 | 95 |
| 30 Jan 2024 | 96.97 | 96.98 | 96.59 | 96.90 | 96.90 | 54 |
| 29 Jan 2024 | 96.99 | 97.02 | 96.70 | 96.82 | 96.82 | 16 |
| 26 Jan 2024 | 96.67 | 96.87 | 96.67 | 96.87 | 96.87 | 4 |
| 25 Jan 2024 | 96.41 | 96.69 | 96.41 | 96.67 | 96.67 | 14 |
| 24 Jan 2024 | 96.97 | 96.97 | 96.35 | 96.44 | 96.44 | 58 |
| 23 Jan 2024 | 96.60 | 97.13 | 96.54 | 96.83 | 96.83 | 133 |
| 22 Jan 2024 | 96.96 | 96.96 | 96.59 | 96.60 | 96.60 | 81 |
| 19 Jan 2024 | 96.93 | 97.05 | 96.82 | 97.05 | 97.05 | 42 |
| 18 Jan 2024 | 96.29 | 96.53 | 96.28 | 96.53 | 96.53 | 9 |
| 17 Jan 2024 | 96.18 | 96.39 | 96.06 | 96.26 | 96.26 | 77 |
| 16 Jan 2024 | 96.35 | 96.35 | 95.89 | 96.22 | 96.22 | 104 |
| 12 Jan 2024 | 96.38 | 96.57 | 96.09 | 96.09 | 96.09 | 45 |
| 11 Jan 2024 | 96.78 | 96.91 | 96.46 | 96.50 | 96.50 | 27 |
| 10 Jan 2024 | 95.75 | 96.80 | 95.75 | 96.78 | 96.78 | 39 |
| 09 Jan 2024 | 96.04 | 96.04 | 95.46 | 95.77 | 95.77 | 12 |
| 08 Jan 2024 | 96.03 | 96.04 | 95.61 | 96.02 | 96.02 | 36 |
| 05 Jan 2024 | 96.17 | 96.50 | 96.06 | 96.27 | 96.27 | 37 |
| 04 Jan 2024 | 95.50 | 96.25 | 95.45 | 96.06 | 96.06 | 25 |
| 03 Jan 2024 | 95.19 | 95.50 | 95.08 | 95.50 | 95.50 | 31 |
| 02 Jan 2024 | 95.47 | 95.69 | 95.07 | 95.08 | 95.08 | 45 |
| 29 Dec 2023 | 95.74 | 95.77 | 95.15 | 95.19 | 95.19 | 52 |
| 28 Dec 2023 | 96.05 | 96.28 | 95.26 | 95.74 | 95.74 | 107 |
| 27 Dec 2023 | 96.17 | 96.49 | 96.03 | 96.03 | 96.03 | 95 |
| 26 Dec 2023 | 95.73 | 96.19 | 95.73 | 96.18 | 96.18 | 353 |
| 22 Dec 2023 | 95.44 | 95.92 | 95.42 | 95.85 | 95.85 | 121 |
| 21 Dec 2023 | 95.54 | 95.68 | 95.33 | 95.62 | 95.62 | 114 |
| 20 Dec 2023 | 96.15 | 96.21 | 95.56 | 95.90 | 95.90 | 161 |
| 19 Dec 2023 | 94.64 | 96.31 | 94.64 | 96.14 | 96.14 | 140 |
| 18 Dec 2023 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 36 |
| *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.