UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.35 +1.45 (+1.77%) GOLD FUTURES
2,336.70 -9.70 (-0.41%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,287.19 -120.08 (-0.22%)
Ethereum USD (ETH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:42PM UTC. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Monthly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Sept 2021 | 3,430.76 | 4,022.47 | 2,676.41 | 3,001.68 | 3,001.68 | 653,984,909,752 |
| 01 Aug 2021 | 2,530.46 | 3,466.99 | 2,449.35 | 3,433.73 | 3,433.73 | 703,006,251,884 |
| 01 Jul 2021 | 2,274.40 | 2,551.16 | 1,722.05 | 2,536.21 | 2,536.21 | 591,738,936,958 |
| 01 Jun 2021 | 2,707.56 | 2,891.25 | 1,707.60 | 2,274.55 | 2,274.55 | 813,523,116,983 |
| 01 May 2021 | 2,772.84 | 4,362.35 | 1,737.47 | 2,714.95 | 2,714.95 | 1,510,329,786,014 |
| 01 Apr 2021 | 1,919.16 | 2,797.97 | 1,912.18 | 2,773.21 | 2,773.21 | 995,334,204,881 |
| 01 Mar 2021 | 1,417.15 | 1,947.84 | 1,416.42 | 1,918.36 | 1,918.36 | 730,832,219,123 |
| 01 Feb 2021 | 1,314.86 | 2,036.29 | 1,274.36 | 1,416.05 | 1,416.05 | 1,007,718,046,121 |
| 01 Jan 2021 | 737.71 | 1,467.78 | 718.11 | 1,314.99 | 1,314.99 | 1,181,644,236,261 |
| 01 Dec 2020 | 615.07 | 754.30 | 533.00 | 737.80 | 737.80 | 470,673,397,126 |
| 01 Nov 2020 | 386.59 | 621.17 | 371.31 | 614.84 | 614.84 | 487,476,388,045 |
| 01 Oct 2020 | 360.31 | 420.14 | 334.55 | 386.59 | 386.59 | 416,749,195,873 |
| 01 Sept 2020 | 434.87 | 487.21 | 316.77 | 359.94 | 359.94 | 518,354,378,929 |
| 01 Aug 2020 | 345.80 | 444.58 | 343.59 | 435.08 | 435.08 | 374,122,796,720 |
| 01 Jul 2020 | 226.13 | 348.61 | 224.54 | 345.55 | 345.55 | 251,431,946,993 |
| 01 Jun 2020 | 230.86 | 252.22 | 219.47 | 226.32 | 226.32 | 252,220,724,156 |
| 01 May 2020 | 207.90 | 244.05 | 180.72 | 230.98 | 230.98 | 505,593,287,696 |
| 01 Apr 2020 | 133.61 | 227.53 | 129.73 | 207.60 | 207.60 | 532,158,870,567 |
| 01 Mar 2020 | 219.75 | 249.98 | 95.18 | 133.59 | 133.59 | 498,921,414,458 |
| 01 Feb 2020 | 180.11 | 287.12 | 179.75 | 219.85 | 219.85 | 578,092,481,246 |
| 01 Jan 2020 | 129.63 | 186.26 | 126.49 | 180.16 | 180.16 | 327,976,431,869 |
| 01 Dec 2019 | 152.49 | 153.16 | 119.78 | 129.61 | 129.61 | 247,117,483,830 |
| 01 Nov 2019 | 183.80 | 193.55 | 133.80 | 152.54 | 152.54 | 252,844,958,892 |
| 01 Oct 2019 | 180.21 | 195.94 | 157.46 | 183.97 | 183.97 | 251,679,512,754 |
| 01 Sept 2019 | 172.46 | 222.87 | 157.13 | 179.87 | 179.87 | 223,404,691,299 |
| 01 Aug 2019 | 218.55 | 239.12 | 167.07 | 172.47 | 172.47 | 203,391,541,658 |
| 01 Jul 2019 | 290.27 | 318.22 | 193.99 | 218.65 | 218.65 | 249,663,340,219 |
| 01 Jun 2019 | 268.43 | 361.40 | 229.26 | 290.70 | 290.70 | 270,589,672,710 |
| 01 May 2019 | 162.19 | 287.20 | 159.66 | 268.11 | 268.11 | 314,349,041,886 |
| 01 Apr 2019 | 141.47 | 184.38 | 140.74 | 162.17 | 162.17 | 204,556,824,026 |
| 01 Mar 2019 | 136.84 | 149.61 | 125.40 | 141.51 | 141.51 | 138,882,123,600 |
| 01 Feb 2019 | 107.15 | 165.55 | 102.93 | 136.75 | 136.75 | 101,430,995,445 |
| 01 Jan 2019 | 133.42 | 160.82 | 103.34 | 107.06 | 107.06 | 85,054,975,141 |
| 01 Dec 2018 | 113.40 | 157.67 | 82.83 | 133.37 | 133.37 | 72,329,895,639 |
| 01 Nov 2018 | 197.54 | 221.65 | 101.77 | 113.17 | 113.17 | 59,375,107,547 |
| 01 Oct 2018 | 233.22 | 234.15 | 188.71 | 197.38 | 197.38 | 44,459,810,000 |
| 01 Sept 2018 | 283.50 | 301.14 | 170.26 | 232.85 | 232.85 | 55,203,910,000 |
| 01 Aug 2018 | 433.87 | 435.46 | 254.65 | 283.00 | 283.00 | 49,073,240,000 |
| 01 Jul 2018 | 455.24 | 513.43 | 422.81 | 433.87 | 433.87 | 52,395,320,112 |
| 01 Jun 2018 | 578.67 | 624.51 | 407.95 | 455.18 | 455.18 | 55,077,550,208 |
| 01 May 2018 | 670.46 | 835.06 | 512.55 | 577.65 | 577.65 | 81,752,720,256 |
| 01 Apr 2018 | 397.25 | 708.88 | 363.80 | 669.92 | 669.92 | 60,669,918,656 |
| 01 Mar 2018 | 856.01 | 880.30 | 368.63 | 396.46 | 396.46 | 53,716,179,584 |
| 01 Feb 2018 | 1,119.37 | 1,161.35 | 574.42 | 855.20 | 855.20 | 83,393,441,152 |
| 01 Jan 2018 | 755.76 | 1,432.88 | 742.00 | 1,118.31 | 1,118.31 | 163,610,220,288 |
| 01 Dec 2017 | 445.21 | 881.94 | 414.41 | 756.73 | 756.73 | 79,862,276,544 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.