UK markets open in 27 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,737.47 +21.00 (+0.12%) CRUDE OIL
82.26 +0.52 (+0.64%) GOLD FUTURES
2,337.30 +0.70 (+0.03%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,683.33 +632.22 (+1.32%)
Henry Hub Natural Gas (Physical (NGTV24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.0000 | 0.0000 | -1.0000 | 1.0000 | 1.0000 | 957 |
| 26 Jun 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 957 |
| 25 Jun 2024 | 0.0000 | 1.0000 | -4.0000 | 0.0000 | 0.0000 | 1,254 |
| 24 Jun 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 12,922 |
| 21 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,946 |
| 20 Jun 2024 | -1.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,381 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,506 |
| 17 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 799 |
| 14 Jun 2024 | 1.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,401 |
| 13 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 461 |
| 12 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,557 |
| 11 Jun 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,866 |
| 10 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,852 |
| 07 Jun 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,919 |
| 06 Jun 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 2,539 |
| 05 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,303 |
| 04 Jun 2024 | 1.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 1,568 |
| 03 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,624 |
| 31 May 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 2,768 |
| 30 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 4,461 |
| 29 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 3,478 |
| 28 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 3,354 |
| 24 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,549 |
| 23 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,289 |
| 22 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,077 |
| 21 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 20 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,343 |
| 17 May 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 3,820 |
| 16 May 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 4,109 |
| 15 May 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,887 |
| 14 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,192 |
| 13 May 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 2,463 |
| 10 May 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 2,346 |
| 09 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,263 |
| 08 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 857 |
| 07 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,806 |
| 06 May 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 863 |
| 03 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,038 |
| 02 May 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,153 |
| 01 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,623 |
| 30 Apr 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 617 |
| 29 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 847 |
| 26 Apr 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 569 |
| 25 Apr 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 55 |
| 24 Apr 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 4,733 |
| 23 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 104 |
| 22 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 318 |
| 19 Apr 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 339 |
| 18 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 213 |
| 17 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 138 |
| 16 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 572 |
| 15 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,116 |
| 12 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 992 |
| 11 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 100 |
| 10 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,010 |
| 09 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 892 |
| 08 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 408 |
| 05 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,075 |
| 04 Apr 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,079 |
| 03 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,101 |
| 02 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 577 |
| 01 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 366 |
| 28 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 18 |
| 27 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 143 |
| 26 Mar 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 271 |
| 25 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 54 |
| 22 Mar 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 2,183 |
| 21 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 156 |
| 20 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 422 |
| 19 Mar 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 366 |
| 18 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 551 |
| 15 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 687 |
| 14 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 3,483 |
| 13 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,026 |
| 12 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,285 |
| 11 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,833 |
| 08 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,408 |
| 07 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 92 |
| 06 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 378 |
| 05 Mar 2024 | 1.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 04 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,154 |
| 01 Mar 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | - |
| 29 Feb 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 928 |
| 28 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 406 |
| 27 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 909 |
| 26 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 808 |
| 23 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 335 |
| 22 Feb 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 564 |
| 21 Feb 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 695 |
| 20 Feb 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 723 |
| 16 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 111 |
| 15 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 93 |
| 14 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 13 Feb 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,591 |
| 12 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 711 |
| 09 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 08 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 199 |
| 07 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | - |
| 06 Feb 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 691 |
| *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.