UK markets open in 4 hours 10 minutes
NIKKEI 225
39,346.92 +559.54 (+1.44%) HANG SENG
19,638.91 +85.30 (+0.44%) CRUDE OIL
80.21 +0.15 (+0.19%) GOLD FUTURES
2,436.20 +18.80 (+0.78%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,457.62 -410.77 (-0.78%)
Copper Jul 24 (HG=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 10:40PM EDT. Market open.
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2024 | 5.080 | 5.199 | 5.070 | 5.188 | 5.188 | 20,083 |
| 17 May 2024 | 4.865 | 5.070 | 4.865 | 5.057 | 5.057 | 1,150 |
| 16 May 2024 | 5.023 | 5.023 | 4.882 | 4.892 | 4.892 | 1,150 |
| 15 May 2024 | 4.990 | 5.177 | 4.864 | 4.970 | 4.970 | 724 |
| 14 May 2024 | 4.823 | 5.082 | 4.819 | 4.953 | 4.953 | 1,046 |
| 13 May 2024 | 4.686 | 4.809 | 4.686 | 4.805 | 4.805 | 853 |
| 10 May 2024 | 4.646 | 4.753 | 4.646 | 4.694 | 4.694 | 989 |
| 09 May 2024 | 4.559 | 4.616 | 4.538 | 4.608 | 4.608 | 905 |
| 08 May 2024 | 4.583 | 4.594 | 4.532 | 4.562 | 4.562 | 1,097 |
| 07 May 2024 | 4.630 | 4.637 | 4.594 | 4.626 | 4.626 | 823 |
| 06 May 2024 | 4.593 | 4.647 | 4.584 | 4.635 | 4.635 | 642 |
| 03 May 2024 | 4.515 | 4.574 | 4.504 | 4.574 | 4.574 | 879 |
| 02 May 2024 | 4.581 | 4.581 | 4.476 | 4.494 | 4.494 | 864 |
| 01 May 2024 | 4.541 | 4.598 | 4.514 | 4.552 | 4.552 | 1,659 |
| 30 Apr 2024 | 4.675 | 4.691 | 4.543 | 4.564 | 4.564 | 2,062 |
| 29 Apr 2024 | 4.573 | 4.678 | 4.563 | 4.659 | 4.659 | 11,865 |
| 26 Apr 2024 | 4.624 | 4.624 | 4.569 | 4.569 | 4.569 | 55,975 |
| 25 Apr 2024 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 396 |
| 24 Apr 2024 | 4.467 | 4.497 | 4.467 | 4.467 | 4.467 | 417 |
| 23 Apr 2024 | 4.485 | 4.490 | 4.420 | 4.490 | 4.490 | 570 |
| 22 Apr 2024 | 4.478 | 4.501 | 4.472 | 4.501 | 4.501 | 468 |
| 19 Apr 2024 | 4.443 | 4.515 | 4.443 | 4.502 | 4.502 | 248 |
| 18 Apr 2024 | 4.415 | 4.440 | 4.415 | 4.440 | 4.440 | 295 |
| 17 Apr 2024 | 4.372 | 4.372 | 4.343 | 4.343 | 4.343 | 234 |
| 16 Apr 2024 | 4.365 | 4.365 | 4.280 | 4.306 | 4.306 | 314 |
| 15 Apr 2024 | 4.383 | 4.383 | 4.286 | 4.379 | 4.379 | 289 |
| 12 Apr 2024 | 4.340 | 4.340 | 4.255 | 4.258 | 4.258 | 252 |
| 11 Apr 2024 | 4.273 | 4.273 | 4.231 | 4.252 | 4.252 | 355 |
| 10 Apr 2024 | 4.274 | 4.282 | 4.265 | 4.282 | 4.282 | 316 |
| 09 Apr 2024 | 4.277 | 4.286 | 4.274 | 4.286 | 4.286 | 206 |
| 08 Apr 2024 | 4.181 | 4.297 | 4.181 | 4.277 | 4.277 | 223 |
| 05 Apr 2024 | 4.240 | 4.240 | 4.235 | 4.240 | 4.240 | 1,377 |
| 04 Apr 2024 | 4.222 | 4.247 | 4.218 | 4.247 | 4.247 | 205 |
| 03 Apr 2024 | 4.073 | 4.206 | 4.073 | 4.193 | 4.193 | 431 |
| 02 Apr 2024 | 4.054 | 4.087 | 4.054 | 4.070 | 4.070 | 458 |
| 01 Apr 2024 | 4.074 | 4.074 | 4.044 | 4.046 | 4.046 | 623 |
| 28 Mar 2024 | 4.019 | 4.019 | 3.982 | 4.003 | 4.003 | 852 |
| 27 Mar 2024 | 3.996 | 4.005 | 3.969 | 3.993 | 3.993 | 715 |
| 26 Mar 2024 | 3.980 | 3.999 | 3.980 | 3.996 | 3.996 | 852 |
| 25 Mar 2024 | 4.000 | 4.024 | 3.990 | 4.007 | 4.007 | 676 |
| 22 Mar 2024 | 4.021 | 4.021 | 3.990 | 3.996 | 3.996 | 1,056 |
| 21 Mar 2024 | 4.086 | 4.086 | 4.031 | 4.047 | 4.047 | 867 |
| 20 Mar 2024 | 4.065 | 4.077 | 4.020 | 4.038 | 4.038 | 776 |
| 19 Mar 2024 | 4.115 | 4.115 | 4.050 | 4.058 | 4.058 | 978 |
| 18 Mar 2024 | 4.105 | 4.146 | 4.094 | 4.115 | 4.115 | 950 |
| 15 Mar 2024 | 4.041 | 4.121 | 4.036 | 4.113 | 4.113 | 822 |
| 14 Mar 2024 | 4.055 | 4.055 | 4.018 | 4.037 | 4.037 | 861 |
| 13 Mar 2024 | 3.923 | 4.056 | 3.921 | 4.052 | 4.052 | 828 |
| 12 Mar 2024 | 3.930 | 3.940 | 3.897 | 3.925 | 3.925 | 775 |
| 11 Mar 2024 | 3.887 | 3.923 | 3.887 | 3.922 | 3.922 | 691 |
| 08 Mar 2024 | 3.918 | 3.932 | 3.878 | 3.885 | 3.885 | 693 |
| 07 Mar 2024 | 3.874 | 3.931 | 3.874 | 3.920 | 3.920 | 1,243 |
| 06 Mar 2024 | 3.840 | 3.891 | 3.838 | 3.871 | 3.871 | 987 |
| 05 Mar 2024 | 3.846 | 3.863 | 3.838 | 3.844 | 3.844 | 929 |
| 04 Mar 2024 | 3.845 | 3.882 | 3.843 | 3.852 | 3.852 | 1,136 |
| 01 Mar 2024 | 3.838 | 3.858 | 3.809 | 3.855 | 3.855 | 1,346 |
| 29 Feb 2024 | 3.828 | 3.846 | 3.825 | 3.835 | 3.835 | 2,054 |
| 28 Feb 2024 | 3.830 | 3.832 | 3.802 | 3.828 | 3.828 | 7,289 |
| 27 Feb 2024 | 3.820 | 3.831 | 3.820 | 3.831 | 3.831 | 23,671 |
| 26 Feb 2024 | 3.840 | 3.840 | 3.824 | 3.824 | 3.824 | 515 |
| 23 Feb 2024 | 3.861 | 3.882 | 3.861 | 3.882 | 3.882 | 462 |
| 22 Feb 2024 | 3.897 | 3.898 | 3.867 | 3.898 | 3.898 | 255 |
| 21 Feb 2024 | 3.857 | 3.875 | 3.856 | 3.875 | 3.875 | 358 |
| 20 Feb 2024 | 3.866 | 3.866 | 3.866 | 3.866 | 3.866 | 392 |
| 16 Feb 2024 | 3.826 | 3.842 | 3.826 | 3.838 | 3.838 | 334 |
| 15 Feb 2024 | 3.731 | 3.757 | 3.731 | 3.757 | 3.757 | 273 |
| 14 Feb 2024 | 3.700 | 3.701 | 3.700 | 3.701 | 3.701 | 359 |
| 13 Feb 2024 | 3.731 | 3.733 | 3.707 | 3.714 | 3.714 | 197 |
| 12 Feb 2024 | 3.721 | 3.728 | 3.721 | 3.728 | 3.728 | 200 |
| 09 Feb 2024 | 3.697 | 3.697 | 3.686 | 3.686 | 3.686 | 324 |
| 08 Feb 2024 | 3.743 | 3.743 | 3.692 | 3.705 | 3.705 | 383 |
| 07 Feb 2024 | 3.784 | 3.784 | 3.735 | 3.737 | 3.737 | 351 |
| 06 Feb 2024 | 3.776 | 3.792 | 3.776 | 3.783 | 3.783 | 327 |
| 05 Feb 2024 | 3.805 | 3.805 | 3.767 | 3.772 | 3.772 | 372 |
| 02 Feb 2024 | 3.850 | 3.850 | 3.822 | 3.822 | 3.822 | 529 |
| 01 Feb 2024 | 3.895 | 3.895 | 3.845 | 3.852 | 3.852 | 695 |
| 31 Jan 2024 | 3.911 | 3.936 | 3.885 | 3.902 | 3.902 | 750 |
| 30 Jan 2024 | 3.868 | 3.914 | 3.859 | 3.907 | 3.907 | 562 |
| 29 Jan 2024 | 3.840 | 3.873 | 3.840 | 3.873 | 3.873 | 706 |
| 26 Jan 2024 | 3.866 | 3.869 | 3.851 | 3.851 | 3.851 | 632 |
| 25 Jan 2024 | 3.862 | 3.865 | 3.860 | 3.865 | 3.865 | 413 |
| 24 Jan 2024 | 3.803 | 3.885 | 3.797 | 3.882 | 3.882 | 523 |
| 23 Jan 2024 | 3.796 | 3.796 | 3.786 | 3.790 | 3.790 | 401 |
| 22 Jan 2024 | 3.762 | 3.767 | 3.762 | 3.764 | 3.764 | 493 |
| 19 Jan 2024 | 3.763 | 3.788 | 3.763 | 3.787 | 3.787 | 264 |
| 18 Jan 2024 | 3.727 | 3.745 | 3.720 | 3.745 | 3.745 | 289 |
| 17 Jan 2024 | 3.735 | 3.748 | 3.730 | 3.733 | 3.733 | 319 |
| 16 Jan 2024 | 3.763 | 3.775 | 3.763 | 3.766 | 3.766 | 295 |
| 12 Jan 2024 | 3.787 | 3.793 | 3.740 | 3.740 | 3.740 | 430 |
| 11 Jan 2024 | 3.793 | 3.793 | 3.776 | 3.776 | 3.776 | 292 |
| 10 Jan 2024 | 3.758 | 3.784 | 3.758 | 3.781 | 3.781 | 650 |
| 09 Jan 2024 | 3.787 | 3.788 | 3.748 | 3.749 | 3.749 | 409 |
| 08 Jan 2024 | 3.797 | 3.813 | 3.780 | 3.799 | 3.799 | 406 |
| 05 Jan 2024 | 3.832 | 3.839 | 3.793 | 3.795 | 3.795 | 413 |
| 04 Jan 2024 | 3.855 | 3.856 | 3.812 | 3.831 | 3.831 | 389 |
| 03 Jan 2024 | 3.838 | 3.862 | 3.829 | 3.848 | 3.848 | 395 |
| 02 Jan 2024 | 3.882 | 3.902 | 3.856 | 3.869 | 3.869 | 879 |
| 29 Dec 2023 | 3.913 | 3.913 | 3.870 | 3.881 | 3.881 | 349 |
| 28 Dec 2023 | 3.949 | 3.949 | 3.903 | 3.913 | 3.913 | 940 |
| 27 Dec 2023 | 3.923 | 3.944 | 3.923 | 3.944 | 3.944 | 1,283 |
| *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.