EUR/USD (EURUSD=X)
CCY - CCY Delayed price. Currency in USD
Add to watchlist
1.1868+0.0042 (+0.36%)
At close: 10:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2020 | 1.1814 | 1.1860 | 1.1788 | 1.1815 | 1.1815 | - |
| 21 Oct 2020 | 1.1851 | 1.1869 | 1.1813 | 1.1854 | 1.1854 | - |
| 20 Oct 2020 | 1.1829 | 1.1882 | 1.1829 | 1.1830 | 1.1830 | - |
| 19 Oct 2020 | 1.1768 | 1.1840 | 1.1763 | 1.1769 | 1.1769 | - |
| 18 Oct 2020 | 1.1716 | 1.1795 | 1.1705 | 1.1716 | 1.1716 | - |
| 15 Oct 2020 | 1.1706 | 1.1747 | 1.1695 | 1.1707 | 1.1707 | - |
| 14 Oct 2020 | 1.1748 | 1.1761 | 1.1690 | 1.1744 | 1.1744 | - |
| 13 Oct 2020 | 1.1744 | 1.1770 | 1.1722 | 1.1742 | 1.1742 | - |
| 12 Oct 2020 | 1.1814 | 1.1814 | 1.1736 | 1.1816 | 1.1816 | - |
| 11 Oct 2020 | 1.1813 | 1.1827 | 1.1788 | 1.1817 | 1.1817 | - |
| 08 Oct 2020 | 1.1767 | 1.1825 | 1.1759 | 1.1767 | 1.1767 | - |
| 07 Oct 2020 | 1.1766 | 1.1781 | 1.1735 | 1.1767 | 1.1767 | - |
| 06 Oct 2020 | 1.1737 | 1.1781 | 1.1725 | 1.1738 | 1.1738 | - |
| 05 Oct 2020 | 1.1788 | 1.1807 | 1.1767 | 1.1792 | 1.1792 | - |
| 04 Oct 2020 | 1.1722 | 1.1797 | 1.1719 | 1.1720 | 1.1720 | - |
| 01 Oct 2020 | 1.1744 | 1.1747 | 1.1697 | 1.1745 | 1.1745 | - |
| 30 Sep 2020 | 1.1724 | 1.1767 | 1.1718 | 1.1726 | 1.1726 | - |
| 29 Sep 2020 | 1.1743 | 1.1756 | 1.1686 | 1.1742 | 1.1742 | - |
| 28 Sep 2020 | 1.1678 | 1.1742 | 1.1667 | 1.1679 | 1.1679 | - |
| 27 Sep 2020 | 1.1635 | 1.1680 | 1.1617 | 1.1635 | 1.1635 | - |
| 24 Sep 2020 | 1.1674 | 1.1685 | 1.1613 | 1.1673 | 1.1673 | - |
| 23 Sep 2020 | 1.1662 | 1.1681 | 1.1630 | 1.1659 | 1.1659 | - |
| 22 Sep 2020 | 1.1708 | 1.1720 | 1.1665 | 1.1708 | 1.1708 | - |
| 21 Sep 2020 | 1.1762 | 1.1773 | 1.1693 | 1.1768 | 1.1768 | - |
| 20 Sep 2020 | 1.1846 | 1.1873 | 1.1733 | 1.1846 | 1.1846 | - |
| 17 Sep 2020 | 1.1853 | 1.1871 | 1.1831 | 1.1848 | 1.1848 | - |
| 16 Sep 2020 | 1.1804 | 1.1830 | 1.1742 | 1.1803 | 1.1803 | - |
| 15 Sep 2020 | 1.1843 | 1.1883 | 1.1815 | 1.1844 | 1.1844 | - |
| 14 Sep 2020 | 1.1867 | 1.1901 | 1.1841 | 1.1870 | 1.1870 | - |
| 13 Sep 2020 | 1.1844 | 1.1888 | 1.1833 | 1.1843 | 1.1843 | - |
| 10 Sep 2020 | 1.1826 | 1.1876 | 1.1826 | 1.1824 | 1.1824 | - |
| 09 Sep 2020 | 1.1806 | 1.1915 | 1.1803 | 1.1806 | 1.1806 | - |
| 08 Sep 2020 | 1.1769 | 1.1831 | 1.1754 | 1.1770 | 1.1770 | - |
| 07 Sep 2020 | 1.1819 | 1.1829 | 1.1767 | 1.1822 | 1.1822 | - |
| 06 Sep 2020 | 1.1837 | 1.1849 | 1.1814 | 1.1834 | 1.1834 | - |
| 03 Sep 2020 | 1.1844 | 1.1864 | 1.1782 | 1.1840 | 1.1840 | - |
| 02 Sep 2020 | 1.1846 | 1.1848 | 1.1790 | 1.1847 | 1.1847 | - |
| 01 Sep 2020 | 1.1923 | 1.1924 | 1.1824 | 1.1923 | 1.1923 | - |
| 31 Aug 2020 | 1.1939 | 1.2011 | 1.1937 | 1.1939 | 1.1939 | - |
| 30 Aug 2020 | 1.1917 | 1.1964 | 1.1885 | 1.1918 | 1.1918 | - |
| 27 Aug 2020 | 1.1820 | 1.1920 | 1.1812 | 1.1820 | 1.1820 | - |
| 26 Aug 2020 | 1.1840 | 1.1899 | 1.1766 | 1.1843 | 1.1843 | - |
| 25 Aug 2020 | 1.1833 | 1.1840 | 1.1776 | 1.1835 | 1.1835 | - |
| 24 Aug 2020 | 1.1795 | 1.1844 | 1.1785 | 1.1795 | 1.1795 | - |
| 23 Aug 2020 | 1.1799 | 1.1853 | 1.1786 | 1.1798 | 1.1798 | - |
| 20 Aug 2020 | 1.1871 | 1.1886 | 1.1755 | 1.1874 | 1.1874 | - |
| 19 Aug 2020 | 1.1842 | 1.1868 | 1.1807 | 1.1844 | 1.1844 | - |
| 18 Aug 2020 | 1.1947 | 1.1955 | 1.1893 | 1.1948 | 1.1948 | - |
| 17 Aug 2020 | 1.1879 | 1.1965 | 1.1875 | 1.1876 | 1.1876 | - |
| 16 Aug 2020 | 1.1850 | 1.1881 | 1.1830 | 1.1853 | 1.1853 | - |
| 13 Aug 2020 | 1.1819 | 1.1838 | 1.1785 | 1.1817 | 1.1817 | - |
| 12 Aug 2020 | 1.1796 | 1.1864 | 1.1795 | 1.1794 | 1.1794 | - |
| 11 Aug 2020 | 1.1740 | 1.1813 | 1.1713 | 1.1737 | 1.1737 | - |
| 10 Aug 2020 | 1.1738 | 1.1805 | 1.1723 | 1.1738 | 1.1738 | - |
| 09 Aug 2020 | 1.1782 | 1.1802 | 1.1743 | 1.1783 | 1.1783 | - |
| 06 Aug 2020 | 1.1875 | 1.1884 | 1.1757 | 1.1876 | 1.1876 | - |
| 05 Aug 2020 | 1.1874 | 1.1912 | 1.1821 | 1.1873 | 1.1873 | - |
| 04 Aug 2020 | 1.1815 | 1.1905 | 1.1800 | 1.1815 | 1.1815 | - |
| 03 Aug 2020 | 1.1761 | 1.1805 | 1.1724 | 1.1763 | 1.1763 | - |
| 02 Aug 2020 | 1.1784 | 1.1788 | 1.1701 | 1.1782 | 1.1782 | - |
| 30 Jul 2020 | 1.1874 | 1.1908 | 1.1803 | 1.1872 | 1.1872 | - |
| 29 Jul 2020 | 1.1787 | 1.1807 | 1.1733 | 1.1783 | 1.1783 | - |
| 28 Jul 2020 | 1.1721 | 1.1779 | 1.1715 | 1.1719 | 1.1719 | - |
| 27 Jul 2020 | 1.1767 | 1.1776 | 1.1701 | 1.1769 | 1.1769 | - |
| 26 Jul 2020 | 1.1653 | 1.1780 | 1.1653 | 1.1653 | 1.1653 | - |
| 23 Jul 2020 | 1.1595 | 1.1640 | 1.1582 | 1.1596 | 1.1596 | - |
| 22 Jul 2020 | 1.1567 | 1.1624 | 1.1542 | 1.1569 | 1.1569 | - |
| 21 Jul 2020 | 1.1535 | 1.1601 | 1.1509 | 1.1534 | 1.1534 | - |
| 20 Jul 2020 | 1.1458 | 1.1498 | 1.1426 | 1.1459 | 1.1459 | - |
| 19 Jul 2020 | 1.1440 | 1.1468 | 1.1405 | 1.1443 | 1.1443 | - |
| 16 Jul 2020 | 1.1386 | 1.1442 | 1.1379 | 1.1392 | 1.1392 | - |
| 15 Jul 2020 | 1.1417 | 1.1443 | 1.1380 | 1.1417 | 1.1417 | - |
| 14 Jul 2020 | 1.1411 | 1.1453 | 1.1394 | 1.1411 | 1.1411 | - |
| 13 Jul 2020 | 1.1346 | 1.1407 | 1.1326 | 1.1345 | 1.1345 | - |
| 12 Jul 2020 | 1.1309 | 1.1370 | 1.1305 | 1.1310 | 1.1310 | - |
| 09 Jul 2020 | 1.1289 | 1.1325 | 1.1257 | 1.1288 | 1.1288 | - |
| 08 Jul 2020 | 1.1338 | 1.1373 | 1.1288 | 1.1339 | 1.1339 | - |
| 07 Jul 2020 | 1.1273 | 1.1346 | 1.1265 | 1.1275 | 1.1275 | - |
| 06 Jul 2020 | 1.1310 | 1.1337 | 1.1260 | 1.1313 | 1.1313 | - |
| 05 Jul 2020 | 1.1249 | 1.1347 | 1.1249 | 1.1247 | 1.1247 | - |
| 02 Jul 2020 | 1.1240 | 1.1251 | 1.1221 | 1.1238 | 1.1238 | - |
| 01 Jul 2020 | 1.1253 | 1.1303 | 1.1228 | 1.1251 | 1.1251 | - |
| 30 Jun 2020 | 1.1234 | 1.1275 | 1.1189 | 1.1236 | 1.1236 | - |
| 29 Jun 2020 | 1.1247 | 1.1262 | 1.1192 | 1.1247 | 1.1247 | - |
| 28 Jun 2020 | 1.1224 | 1.1289 | 1.1221 | 1.1226 | 1.1226 | - |
| 25 Jun 2020 | 1.1221 | 1.1239 | 1.1198 | 1.1222 | 1.1222 | - |
| 24 Jun 2020 | 1.1251 | 1.1260 | 1.1191 | 1.1251 | 1.1251 | - |
| 23 Jun 2020 | 1.1314 | 1.1326 | 1.1260 | 1.1312 | 1.1312 | - |
| 22 Jun 2020 | 1.1277 | 1.1349 | 1.1234 | 1.1280 | 1.1280 | - |
| 21 Jun 2020 | 1.1179 | 1.1268 | 1.1176 | 1.1178 | 1.1178 | - |
| 18 Jun 2020 | 1.1207 | 1.1253 | 1.1174 | 1.1211 | 1.1211 | - |
| 17 Jun 2020 | 1.1241 | 1.1263 | 1.1205 | 1.1243 | 1.1243 | - |
| 16 Jun 2020 | 1.1265 | 1.1297 | 1.1210 | 1.1266 | 1.1266 | - |
| 15 Jun 2020 | 1.1338 | 1.1350 | 1.1232 | 1.1338 | 1.1338 | - |
| 14 Jun 2020 | 1.1254 | 1.1292 | 1.1229 | 1.1252 | 1.1252 | - |
| 11 Jun 2020 | 1.1289 | 1.1340 | 1.1235 | 1.1288 | 1.1288 | - |
| 10 Jun 2020 | 1.1369 | 1.1400 | 1.1326 | 1.1365 | 1.1365 | - |
| 09 Jun 2020 | 1.1334 | 1.1389 | 1.1334 | 1.1332 | 1.1332 | - |
| 08 Jun 2020 | 1.1303 | 1.1363 | 1.1244 | 1.1306 | 1.1306 | - |
| 07 Jun 2020 | 1.1316 | 1.1319 | 1.1270 | 1.1320 | 1.1320 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
