UK Markets open in 3 hrs 43 mins
NIKKEI 225
28,439.52-169.07(-0.59%)HANG SENG
28,065.04+51.23(+0.18%)CRUDE OIL
65.280.00(0.00%)
Samsung Electronics Co., Ltd. (SMSD.L)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 6:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 May 2021 | - | - | - | - | - | - |
| 10 May 2021 | - | - | - | - | - | - |
| 07 May 2021 | - | - | - | - | - | - |
| 06 May 2021 | - | - | - | - | - | - |
| 05 May 2021 | - | - | - | - | - | - |
| 04 May 2021 | - | - | - | - | - | - |
| 03 May 2021 | - | - | - | - | - | - |
| 30 Apr 2021 | - | - | - | - | - | - |
| 29 Apr 2021 | - | - | - | - | - | - |
| 28 Apr 2021 | - | - | - | - | - | - |
| 27 Apr 2021 | - | - | - | - | - | - |
| 26 Apr 2021 | - | - | - | - | - | - |
| 23 Apr 2021 | 1,676.00 | 1,686.00 | 1,676.00 | 1,684.00 | 1,684.00 | 299 |
| 22 Apr 2021 | 1,680.00 | 1,686.00 | 1,670.00 | 1,678.00 | 1,678.00 | 541 |
| 21 Apr 2021 | 1,686.00 | 1,686.00 | 1,672.00 | 1,680.00 | 1,680.00 | 603 |
| 20 Apr 2021 | 1,700.00 | 1,702.00 | 1,676.00 | 1,676.00 | 1,676.00 | 350 |
| 19 Apr 2021 | 1,700.00 | 1,700.00 | 1,678.00 | 1,678.00 | 1,678.00 | 594 |
| 16 Apr 2021 | 1,676.00 | 1,694.00 | 1,676.00 | 1,692.00 | 1,692.00 | 611 |
| 15 Apr 2021 | 1,684.00 | 1,692.00 | 1,674.00 | 1,674.00 | 1,674.00 | 675 |
| 14 Apr 2021 | 1,684.00 | 1,688.00 | 1,682.00 | 1,682.00 | 1,682.00 | 191 |
| 13 Apr 2021 | 1,664.00 | 1,680.00 | 1,662.00 | 1,678.00 | 1,678.00 | 1,081 |
| 12 Apr 2021 | 1,670.00 | 1,674.00 | 1,660.00 | 1,660.00 | 1,660.00 | 832 |
| 09 Apr 2021 | 1,680.00 | 1,680.00 | 1,664.00 | 1,672.00 | 1,672.00 | 564 |
| 08 Apr 2021 | 1,702.00 | 1,702.00 | 1,680.00 | 1,690.00 | 1,690.00 | 8,711 |
| 07 Apr 2021 | 1,692.00 | 1,706.00 | 1,692.00 | 1,696.00 | 1,696.00 | 847 |
| 06 Apr 2021 | 1,704.00 | 1,714.00 | 1,698.00 | 1,702.00 | 1,702.00 | 731 |
| 05 Apr 2021 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | - |
| 01 Apr 2021 | 1,622.00 | 1,644.00 | 1,622.00 | 1,644.00 | 1,644.00 | 6,900 |
| 31 Mar 2021 | 1,626.00 | 1,636.00 | 1,624.00 | 1,630.00 | 1,630.00 | 393 |
| 30 Mar 2021 | 1,630.00 | 1,630.00 | 1,618.00 | 1,620.00 | 1,620.00 | 636 |
| 29 Mar 2021 | 1,650.00 | 1,650.00 | 1,630.00 | 1,634.00 | 1,634.00 | 516 |
| 26 Mar 2021 | 1,632.00 | 1,636.00 | 1,618.00 | 1,636.00 | 1,636.00 | 1,748 |
| 25 Mar 2021 | 1,614.00 | 1,628.00 | 1,612.00 | 1,628.00 | 1,628.00 | 933 |
| 24 Mar 2021 | 1,616.00 | 1,622.00 | 1,608.00 | 1,618.00 | 1,618.00 | 570 |
| 23 Mar 2021 | 1,628.00 | 1,628.00 | 1,618.00 | 1,624.00 | 1,624.00 | 696 |
| 22 Mar 2021 | 1,612.00 | 1,630.00 | 1,610.00 | 1,628.00 | 1,628.00 | 2,019 |
| 19 Mar 2021 | 1,632.00 | 1,636.00 | 1,610.00 | 1,620.00 | 1,620.00 | 865 |
| 18 Mar 2021 | 1,644.00 | 1,644.00 | 1,614.00 | 1,636.00 | 1,636.00 | 1,159 |
| 17 Mar 2021 | 1,636.00 | 1,638.00 | 1,622.00 | 1,636.00 | 1,636.00 | 293 |
| 16 Mar 2021 | 1,636.00 | 1,650.00 | 1,630.00 | 1,636.00 | 1,636.00 | 1,675 |
| 15 Mar 2021 | 1,614.00 | 1,636.00 | 1,614.00 | 1,636.00 | 1,636.00 | 1,307 |
| 12 Mar 2021 | 1,582.00 | 1,600.00 | 1,582.00 | 1,592.00 | 1,592.00 | 1,389 |
| 11 Mar 2021 | 1,606.00 | 1,620.00 | 1,594.00 | 1,614.00 | 1,614.00 | 856 |
| 10 Mar 2021 | 1,590.00 | 1,604.00 | 1,578.00 | 1,578.00 | 1,578.00 | 3,646 |
| 09 Mar 2021 | 1,586.00 | 1,624.00 | 1,582.00 | 1,624.00 | 1,624.00 | 1,619 |
| 08 Mar 2021 | 1,598.00 | 1,598.00 | 1,578.00 | 1,588.00 | 1,588.00 | 1,115 |
| 05 Mar 2021 | 1,606.00 | 1,608.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,928 |
| 04 Mar 2021 | 1,640.00 | 1,640.00 | 1,614.00 | 1,634.00 | 1,634.00 | 1,270 |
| 03 Mar 2021 | 1,646.00 | 1,650.00 | 1,632.00 | 1,642.00 | 1,642.00 | 1,131 |
| 02 Mar 2021 | 1,640.00 | 1,644.00 | 1,624.00 | 1,624.00 | 1,624.00 | 3,194 |
| 01 Mar 2021 | 1,640.00 | 1,684.00 | 1,640.00 | 1,684.00 | 1,684.00 | 1,801 |
| 26 Feb 2021 | 1,630.00 | 1,638.00 | 1,612.00 | 1,628.00 | 1,628.00 | 1,012 |
| 25 Feb 2021 | 1,666.00 | 1,674.00 | 1,662.00 | 1,666.00 | 1,666.00 | 1,511 |
| 24 Feb 2021 | 1,640.00 | 1,644.00 | 1,626.00 | 1,644.00 | 1,644.00 | 1,671 |
| 23 Feb 2021 | 1,656.00 | 1,662.00 | 1,614.00 | 1,636.00 | 1,636.00 | 1,574 |
| 22 Feb 2021 | 1,676.00 | 1,684.00 | 1,656.00 | 1,674.00 | 1,674.00 | 2,038 |
| 19 Feb 2021 | 1,702.00 | 1,716.00 | 1,702.00 | 1,712.00 | 1,712.00 | 1,103 |
| 18 Feb 2021 | 1,678.00 | 1,678.00 | 1,656.00 | 1,662.00 | 1,662.00 | 1,009 |
| 17 Feb 2021 | 1,692.00 | 1,698.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,307 |
| 16 Feb 2021 | 1,736.00 | 1,736.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,582 |
| 12 Feb 2021 | 1,696.00 | 1,702.00 | 1,686.00 | 1,698.00 | 1,698.00 | 351 |
| 11 Feb 2021 | 1,688.00 | 1,704.00 | 1,682.00 | 1,700.00 | 1,700.00 | 859 |
| 10 Feb 2021 | 1,670.00 | 1,686.00 | 1,668.00 | 1,678.00 | 1,678.00 | 1,189 |
| 09 Feb 2021 | 1,656.00 | 1,668.00 | 1,650.00 | 1,668.00 | 1,668.00 | 1,104 |
| 08 Feb 2021 | 1,666.00 | 1,668.00 | 1,652.00 | 1,656.00 | 1,656.00 | 1,314 |
| 05 Feb 2021 | 1,650.00 | 1,668.00 | 1,648.00 | 1,668.00 | 1,668.00 | 1,129 |
| 04 Feb 2021 | 1,644.00 | 1,654.00 | 1,644.00 | 1,650.00 | 1,650.00 | 1,221 |
| 03 Feb 2021 | 1,676.00 | 1,682.00 | 1,662.00 | 1,666.00 | 1,666.00 | 1,571 |
| 02 Feb 2021 | 1,668.00 | 1,682.00 | 1,668.00 | 1,682.00 | 1,682.00 | 313 |
| 01 Feb 2021 | 1,646.00 | 1,648.00 | 1,632.00 | 1,644.00 | 1,644.00 | 597 |
| 29 Jan 2021 | 1,648.00 | 1,648.00 | 1,628.00 | 1,644.00 | 1,644.00 | 1,395 |
| 28 Jan 2021 | 1,680.00 | 1,710.00 | 1,666.00 | 1,706.00 | 1,706.00 | 2,064 |
| 27 Jan 2021 | 1,736.00 | 1,744.00 | 1,706.00 | 1,718.00 | 1,718.00 | 1,644 |
| 26 Jan 2021 | 1,776.00 | 1,776.00 | 1,754.00 | 1,768.00 | 1,768.00 | 3,809 |
| 25 Jan 2021 | 1,794.00 | 1,798.00 | 1,774.00 | 1,776.00 | 1,776.00 | 1,069 |
| 22 Jan 2021 | 1,774.00 | 1,774.00 | 1,758.00 | 1,760.00 | 1,760.00 | 1,602 |
| 21 Jan 2021 | 1,768.00 | 1,792.00 | 1,760.00 | 1,788.00 | 1,788.00 | 3,763 |
| 20 Jan 2021 | 1,760.00 | 1,760.00 | 1,736.00 | 1,744.00 | 1,744.00 | 1,265 |
| 19 Jan 2021 | 1,716.00 | 1,734.00 | 1,708.00 | 1,726.00 | 1,726.00 | 2,476 |
| 15 Jan 2021 | 1,778.00 | 1,778.00 | 1,750.00 | 1,762.00 | 1,762.00 | 1,184 |
| 14 Jan 2021 | 1,768.00 | 1,808.00 | 1,764.00 | 1,806.00 | 1,806.00 | 2,784 |
| 13 Jan 2021 | 1,776.00 | 1,786.00 | 1,752.00 | 1,752.00 | 1,752.00 | 3,195 |
| 12 Jan 2021 | 1,806.00 | 1,812.00 | 1,796.00 | 1,804.00 | 1,804.00 | 1,674 |
| 11 Jan 2021 | 1,816.00 | 1,844.00 | 1,816.00 | 1,834.00 | 1,834.00 | 4,772 |
| 08 Jan 2021 | 1,754.00 | 1,780.00 | 1,754.00 | 1,768.00 | 1,768.00 | 1,576 |
| 07 Jan 2021 | 1,710.00 | 1,716.00 | 1,676.00 | 1,698.00 | 1,698.00 | 4,120 |
| 06 Jan 2021 | 1,718.00 | 1,718.00 | 1,702.00 | 1,712.00 | 1,712.00 | 1,349 |
| 05 Jan 2021 | 1,732.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2,988 |
| 04 Jan 2021 | 1,702.00 | 1,748.00 | 1,700.00 | 1,724.00 | 1,724.00 | 4,542 |
| 31 Dec 2020 | 1,676.00 | 1,680.00 | 1,654.00 | 1,670.00 | 1,670.00 | 309 |
| 30 Dec 2020 | 1,676.00 | 1,680.00 | 1,664.00 | 1,676.00 | 1,676.00 | 4,414 |
| 30 Dec 2020 | 43.1031 Dividend | |||||
| 29 Dec 2020 | 1,646.00 | 1,670.00 | 1,640.00 | 1,642.00 | 1,598.90 | 4,046 |
| 28 Dec 2020 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,600.84 | - |
| 24 Dec 2020 | 1,642.00 | 1,652.00 | 1,642.00 | 1,644.00 | 1,600.84 | 152 |
| 23 Dec 2020 | 1,560.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,528.79 | 395 |
| 22 Dec 2020 | 1,540.00 | 1,540.00 | 1,524.00 | 1,538.00 | 1,497.63 | 5,648 |
| 21 Dec 2020 | 1,532.00 | 1,550.00 | 1,506.00 | 1,524.00 | 1,483.99 | 3,074 |
| 18 Dec 2020 | 1,562.00 | 1,570.00 | 1,536.00 | 1,548.00 | 1,507.36 | 2,167 |
| 17 Dec 2020 | 1,574.00 | 1,582.00 | 1,570.00 | 1,582.00 | 1,540.47 | 6,752 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
