UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.15 +0.89 (+1.14%) GOLD FUTURES
2,342.80 -32.20 (-1.36%) DOW
39,451.43 -61.41 (-0.16%) Bitcoin GBP
50,197.81 +1,420.93 (+2.91%)
Coal (API2) CIF ARA (ARGUS-McCl (MTF=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 06:00AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 09 May 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 08 May 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 07 May 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 06 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 03 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 02 May 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 01 May 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 30 Apr 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 29 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 26 Apr 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | 5 |
| 25 Apr 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
| 24 Apr 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
| 23 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 22 Apr 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
| 19 Apr 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
| 18 Apr 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| 17 Apr 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
| 16 Apr 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
| 15 Apr 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
| 12 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 11 Apr 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
| 10 Apr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 09 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 08 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 05 Apr 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
| 04 Apr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 03 Apr 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| 02 Apr 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
| 01 Apr 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
| 28 Mar 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | 2 |
| 27 Mar 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| 26 Mar 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 25 Mar 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| 22 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 21 Mar 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 20 Mar 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| 19 Mar 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
| 18 Mar 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 15 Mar 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 14 Mar 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 13 Mar 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 12 Mar 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 11 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 08 Mar 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 07 Mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 06 Mar 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| 05 Mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 04 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 01 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 29 Feb 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 28 Feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 27 Feb 2024 | 98.50 | 100.90 | 98.50 | 100.90 | 100.90 | 1 |
| 26 Feb 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| 23 Feb 2024 | 96.08 | 96.08 | 95.77 | 95.77 | 95.77 | - |
| 22 Feb 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
| 21 Feb 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
| 20 Feb 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - |
| 16 Feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 15 Feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 14 Feb 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| 13 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 12 Feb 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 09 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 08 Feb 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| 07 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 06 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 05 Feb 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| 02 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 01 Feb 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
| 31 Jan 2024 | 97.65 | 99.55 | 97.65 | 99.55 | 99.55 | 7 |
| 30 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 29 Jan 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 26 Jan 2024 | 109.07 | 109.07 | 106.07 | 106.07 | 106.07 | - |
| 25 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 24 Jan 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 23 Jan 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 22 Jan 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 19 Jan 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| 18 Jan 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 17 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 16 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 12 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 11 Jan 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 10 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 09 Jan 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 08 Jan 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| 05 Jan 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
| 04 Jan 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 03 Jan 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 02 Jan 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| 29 Dec 2023 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
| 28 Dec 2023 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 27 Dec 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 26 Dec 2023 | 116.00 | 116.00 | 115.85 | 115.85 | 115.85 | - |
| 22 Dec 2023 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 21 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 20 Dec 2023 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 19 Dec 2023 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 18 Dec 2023 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| *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.