Singapore markets open in 2 hours 24 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,173.00 -2,267.84 (-3.41%) CMC Crypto 200
1,387.14 -36.96 (-2.60%)
Victory 500 Index Reward (USPRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:06PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 22 Apr 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 19 Apr 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 18 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 17 Apr 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 16 Apr 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 15 Apr 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 12 Apr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 11 Apr 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 10 Apr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 09 Apr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 08 Apr 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 05 Apr 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 04 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 03 Apr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 02 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 01 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 28 Mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 27 Mar 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 26 Mar 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 25 Mar 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 22 Mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 21 Mar 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 20 Mar 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 19 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 18 Mar 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 15 Mar 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 14 Mar 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 13 Mar 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 12 Mar 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 11 Mar 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 08 Mar 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 07 Mar 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 06 Mar 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 05 Mar 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 04 Mar 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 01 Mar 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 29 Feb 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 28 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 27 Feb 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 26 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 23 Feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 22 Feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 21 Feb 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 20 Feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 16 Feb 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 15 Feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 14 Feb 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 13 Feb 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 12 Feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 09 Feb 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 08 Feb 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 07 Feb 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 06 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 05 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 02 Feb 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 01 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 31 Jan 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 30 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 29 Jan 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 26 Jan 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 25 Jan 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 24 Jan 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 23 Jan 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 22 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 19 Jan 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 18 Jan 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 17 Jan 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 16 Jan 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 12 Jan 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 11 Jan 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 10 Jan 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 09 Jan 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 08 Jan 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 05 Jan 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 04 Jan 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 03 Jan 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 02 Jan 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 29 Dec 2023 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 28 Dec 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 27 Dec 2023 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 26 Dec 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 22 Dec 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 21 Dec 2023 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 21 Dec 2023 | 0.233 Dividend | |||||
| 20 Dec 2023 | 60.05 | 60.05 | 60.05 | 60.05 | 59.82 | - |
| 19 Dec 2023 | 60.94 | 60.94 | 60.94 | 60.94 | 60.70 | - |
| 18 Dec 2023 | 60.58 | 60.58 | 60.58 | 60.58 | 60.34 | - |
| 15 Dec 2023 | 60.30 | 60.30 | 60.30 | 60.30 | 60.07 | - |
| 14 Dec 2023 | 60.30 | 60.30 | 60.30 | 60.30 | 60.07 | - |
| 13 Dec 2023 | 60.11 | 60.11 | 60.11 | 60.11 | 59.88 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 0.516 Capital gain | |||||
| 12 Dec 2023 | 59.82 | 59.82 | 59.82 | 59.82 | 59.07 | - |
| 11 Dec 2023 | 59.54 | 59.54 | 59.54 | 59.54 | 58.80 | - |
| 08 Dec 2023 | 59.30 | 59.30 | 59.30 | 59.30 | 58.56 | - |
| 07 Dec 2023 | 59.05 | 59.05 | 59.05 | 59.05 | 58.31 | - |
| 06 Dec 2023 | 58.58 | 58.58 | 58.58 | 58.58 | 57.85 | - |
| 05 Dec 2023 | 58.81 | 58.81 | 58.81 | 58.81 | 58.08 | - |
| *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.