UK markets open in 1 hour 11 minutes
NIKKEI 225
38,144.75 -84.36 (-0.22%) HANG SENG
19,099.51 +135.83 (+0.72%) CRUDE OIL
77.98 -0.28 (-0.36%) GOLD FUTURES
2,357.70 -17.30 (-0.73%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,656.06 -9.48 (-0.02%)
Mini Dow Jones Indus.-$5 Jun 24 (YMM24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 01:39AM 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 |
|---|---|---|---|---|---|---|
| 13 May 2024 | 39,620.00 | 39,657.00 | 39,576.00 | 39,653.00 | 39,653.00 | 4,588 |
| 10 May 2024 | 39,562.00 | 39,718.00 | 39,531.00 | 39,642.00 | 39,642.00 | 105,728 |
| 09 May 2024 | 39,198.00 | 39,592.00 | 39,086.00 | 39,536.00 | 39,536.00 | 105,728 |
| 08 May 2024 | 39,016.00 | 39,236.00 | 38,936.00 | 39,195.00 | 39,195.00 | 91,392 |
| 07 May 2024 | 38,985.00 | 39,127.00 | 38,976.00 | 39,027.00 | 39,027.00 | 79,867 |
| 06 May 2024 | 38,920.00 | 39,028.00 | 38,834.00 | 38,997.00 | 38,997.00 | 77,489 |
| 03 May 2024 | 38,642.00 | 38,958.00 | 38,584.00 | 38,832.00 | 38,832.00 | 148,517 |
| 02 May 2024 | 38,126.00 | 38,643.00 | 38,037.00 | 38,382.00 | 38,382.00 | 149,296 |
| 01 May 2024 | 37,923.00 | 38,527.00 | 37,866.00 | 38,069.00 | 38,069.00 | 174,074 |
| 30 Apr 2024 | 38,576.00 | 38,576.00 | 37,925.00 | 37,993.00 | 37,993.00 | 146,966 |
| 29 Apr 2024 | 38,490.00 | 38,593.00 | 38,392.00 | 38,559.00 | 38,559.00 | 97,404 |
| 26 Apr 2024 | 38,343.00 | 38,535.00 | 38,242.00 | 38,441.00 | 38,441.00 | 129,528 |
| 25 Apr 2024 | 38,577.00 | 38,637.00 | 37,944.00 | 38,288.00 | 38,288.00 | 176,050 |
| 24 Apr 2024 | 38,749.00 | 38,801.00 | 38,520.00 | 38,680.00 | 38,680.00 | 137,058 |
| 23 Apr 2024 | 38,507.00 | 38,789.00 | 38,431.00 | 38,726.00 | 38,726.00 | 119,780 |
| 22 Apr 2024 | 38,271.00 | 38,682.00 | 38,208.00 | 38,468.00 | 38,468.00 | 149,913 |
| 19 Apr 2024 | 38,008.00 | 38,344.00 | 37,463.00 | 38,208.00 | 38,208.00 | 222,804 |
| 18 Apr 2024 | 37,987.00 | 38,317.00 | 37,900.00 | 38,007.00 | 38,007.00 | 182,149 |
| 17 Apr 2024 | 38,080.00 | 38,257.00 | 37,842.00 | 37,990.00 | 37,990.00 | 203,274 |
| 16 Apr 2024 | 37,993.00 | 38,284.00 | 37,838.00 | 38,046.00 | 38,046.00 | 220,450 |
| 15 Apr 2024 | 38,150.00 | 38,637.00 | 37,911.00 | 37,993.00 | 37,993.00 | 222,754 |
| 12 Apr 2024 | 38,756.00 | 38,836.00 | 38,132.00 | 38,238.00 | 38,238.00 | 184,075 |
| 11 Apr 2024 | 38,716.00 | 38,880.00 | 38,472.00 | 38,732.00 | 38,732.00 | 189,695 |
| 10 Apr 2024 | 39,220.00 | 39,345.00 | 38,590.00 | 38,757.00 | 38,757.00 | 210,137 |
| 09 Apr 2024 | 39,248.00 | 39,307.00 | 38,873.00 | 39,196.00 | 39,196.00 | 173,286 |
| 08 Apr 2024 | 39,280.00 | 39,344.00 | 39,117.00 | 39,219.00 | 39,219.00 | 123,197 |
| 05 Apr 2024 | 38,921.00 | 39,369.00 | 38,864.00 | 39,223.00 | 39,223.00 | 199,870 |
| 04 Apr 2024 | 39,501.00 | 39,759.00 | 38,876.00 | 38,916.00 | 38,916.00 | 187,344 |
| 03 Apr 2024 | 39,512.00 | 39,634.00 | 39,345.00 | 39,482.00 | 39,482.00 | 133,153 |
| 02 Apr 2024 | 39,789.00 | 39,805.00 | 39,368.00 | 39,508.00 | 39,508.00 | 145,100 |
| 01 Apr 2024 | 40,158.00 | 40,358.00 | 39,709.00 | 39,894.00 | 39,894.00 | 122,809 |
| 28 Mar 2024 | 40,140.00 | 40,240.00 | 40,086.00 | 40,176.00 | 40,176.00 | 105,260 |
| 27 Mar 2024 | 39,754.00 | 40,181.00 | 39,742.00 | 40,144.00 | 40,144.00 | 128,240 |
| 26 Mar 2024 | 39,711.00 | 39,822.00 | 39,657.00 | 39,680.00 | 39,680.00 | 96,699 |
| 25 Mar 2024 | 39,711.00 | 39,715.00 | 39,708.00 | 39,699.00 | 39,699.00 | 96,100 |
| 22 Mar 2024 | 40,231.00 | 40,267.00 | 39,820.00 | 39,868.00 | 39,868.00 | 127,832 |
| 21 Mar 2024 | 39,980.00 | 40,316.00 | 39,948.00 | 40,206.00 | 40,206.00 | 145,317 |
| 20 Mar 2024 | 39,545.00 | 39,988.00 | 39,425.00 | 39,940.00 | 39,940.00 | 157,550 |
| 19 Mar 2024 | 39,239.00 | 39,556.00 | 39,115.00 | 39,539.00 | 39,539.00 | 140,885 |
| 18 Mar 2024 | 39,139.00 | 39,337.00 | 39,089.00 | 39,223.00 | 39,223.00 | 118,699 |
| 15 Mar 2024 | 39,341.00 | 39,426.00 | 39,048.00 | 39,153.00 | 39,153.00 | 168,986 |
| 14 Mar 2024 | 39,341.00 | 39,349.00 | 39,331.00 | 39,347.00 | 39,347.00 | 213,420 |
| 13 Mar 2024 | 39,555.00 | 39,565.00 | 39,555.00 | 39,521.00 | 39,521.00 | 143,169 |
| 12 Mar 2024 | 39,466.00 | 39,466.00 | 39,452.00 | 39,480.00 | 39,480.00 | 212,484 |
| 11 Mar 2024 | 39,230.00 | 39,258.00 | 38,929.00 | 39,234.00 | 39,234.00 | 175,217 |
| 08 Mar 2024 | 39,251.00 | 39,446.00 | 39,075.00 | 39,193.00 | 39,193.00 | 74,658 |
| 07 Mar 2024 | 39,141.00 | 39,376.00 | 38,983.00 | 39,261.00 | 39,261.00 | 8,211 |
| 06 Mar 2024 | 39,048.00 | 39,326.00 | 39,025.00 | 39,135.00 | 39,135.00 | 2,550 |
| 05 Mar 2024 | 39,410.00 | 39,425.00 | 38,909.00 | 39,038.00 | 39,038.00 | 3,076 |
| 04 Mar 2024 | 39,535.00 | 39,555.00 | 39,345.00 | 39,456.00 | 39,456.00 | 1,246 |
| 01 Mar 2024 | 39,429.00 | 39,601.00 | 39,337.00 | 39,574.00 | 39,574.00 | 1,129 |
| 29 Feb 2024 | 39,356.00 | 39,550.00 | 39,270.00 | 39,468.00 | 39,468.00 | 1,133 |
| 28 Feb 2024 | 39,403.00 | 39,423.00 | 39,220.00 | 39,423.00 | 39,423.00 | 484 |
| 27 Feb 2024 | 39,515.00 | 39,570.00 | 39,344.00 | 39,441.00 | 39,441.00 | 304 |
| 26 Feb 2024 | 39,581.00 | 39,709.00 | 39,501.00 | 39,544.00 | 39,544.00 | 233 |
| 23 Feb 2024 | 39,540.00 | 39,767.00 | 39,518.00 | 39,609.00 | 39,609.00 | 227 |
| 22 Feb 2024 | 39,064.00 | 39,624.00 | 39,064.00 | 39,541.00 | 39,541.00 | 530 |
| 21 Feb 2024 | 39,035.00 | 39,083.00 | 38,845.00 | 39,080.00 | 39,080.00 | 347 |
| 20 Feb 2024 | 39,143.00 | 39,143.00 | 38,933.00 | 39,046.00 | 39,046.00 | 331 |
| 16 Feb 2024 | 39,244.00 | 39,311.00 | 39,080.00 | 39,105.00 | 39,105.00 | 146 |
| 15 Feb 2024 | 38,893.00 | 39,266.00 | 38,862.00 | 39,266.00 | 39,266.00 | 157 |
| 14 Feb 2024 | 38,718.00 | 38,909.00 | 38,689.00 | 38,898.00 | 38,898.00 | 160 |
| 13 Feb 2024 | 39,240.00 | 39,260.00 | 38,511.00 | 38,732.00 | 38,732.00 | 241 |
| 12 Feb 2024 | 39,127.00 | 39,403.00 | 39,087.00 | 39,286.00 | 39,286.00 | 172 |
| 09 Feb 2024 | 39,169.00 | 39,350.00 | 39,071.00 | 39,144.00 | 39,144.00 | 97 |
| 08 Feb 2024 | 39,172.00 | 39,238.00 | 39,040.00 | 39,222.00 | 39,222.00 | 42 |
| 07 Feb 2024 | 38,965.00 | 39,222.00 | 38,965.00 | 39,166.00 | 39,166.00 | 43 |
| 06 Feb 2024 | 38,862.00 | 39,016.00 | 38,793.00 | 39,007.00 | 39,007.00 | 104 |
| 05 Feb 2024 | 39,128.00 | 39,180.00 | 38,714.00 | 38,858.00 | 38,858.00 | 134 |
| 02 Feb 2024 | 39,021.00 | 39,265.00 | 38,843.00 | 39,155.00 | 39,155.00 | 152 |
| 01 Feb 2024 | 38,689.00 | 39,010.00 | 38,625.00 | 39,010.00 | 39,010.00 | 112 |
| 31 Jan 2024 | 39,009.00 | 39,090.00 | 38,650.00 | 38,663.00 | 38,663.00 | 175 |
| 30 Jan 2024 | 38,817.00 | 39,000.00 | 38,780.00 | 38,997.00 | 38,997.00 | 63 |
| 29 Jan 2024 | 38,541.00 | 38,873.00 | 38,541.00 | 38,873.00 | 38,873.00 | 68 |
| 26 Jan 2024 | 38,500.00 | 38,750.00 | 38,454.00 | 38,639.00 | 38,639.00 | 60 |
| 25 Jan 2024 | 38,391.00 | 38,590.00 | 38,300.00 | 38,590.00 | 38,590.00 | 43 |
| 24 Jan 2024 | 38,480.00 | 38,628.00 | 38,361.00 | 38,361.00 | 38,361.00 | 81 |
| 23 Jan 2024 | 38,567.00 | 38,569.00 | 38,390.00 | 38,471.00 | 38,471.00 | 94 |
| 22 Jan 2024 | 38,460.00 | 38,650.00 | 38,460.00 | 38,583.00 | 38,583.00 | 162 |
| 19 Jan 2024 | 38,045.00 | 38,500.00 | 37,985.00 | 38,416.00 | 38,416.00 | 153 |
| 18 Jan 2024 | 37,824.00 | 38,051.00 | 37,676.00 | 38,031.00 | 38,031.00 | 133 |
| 17 Jan 2024 | 37,901.00 | 37,917.00 | 37,717.00 | 37,824.00 | 37,824.00 | 83 |
| 16 Jan 2024 | 38,141.00 | 38,141.00 | 37,813.00 | 37,920.00 | 37,920.00 | 116 |
| 12 Jan 2024 | 38,285.00 | 38,342.00 | 38,025.00 | 38,157.00 | 38,157.00 | 95 |
| 11 Jan 2024 | 38,381.00 | 38,400.00 | 38,000.00 | 38,293.00 | 38,293.00 | 89 |
| 10 Jan 2024 | 38,220.00 | 38,358.00 | 38,150.00 | 38,305.00 | 38,305.00 | 123 |
| 09 Jan 2024 | 38,258.00 | 38,258.00 | 38,039.00 | 38,128.00 | 38,128.00 | 82 |
| 08 Jan 2024 | 38,023.00 | 38,300.00 | 37,851.00 | 38,300.00 | 38,300.00 | 115 |
| 05 Jan 2024 | 38,060.00 | 38,240.00 | 37,883.00 | 38,083.00 | 38,083.00 | 77 |
| 04 Jan 2024 | 38,150.00 | 38,310.00 | 38,078.00 | 38,078.00 | 38,078.00 | 58 |
| 03 Jan 2024 | 38,340.00 | 38,355.00 | 38,040.00 | 38,061.00 | 38,061.00 | 54 |
| 02 Jan 2024 | 38,411.00 | 38,453.00 | 38,139.00 | 38,354.00 | 38,354.00 | 52 |
| 29 Dec 2023 | 38,401.00 | 38,413.00 | 38,227.00 | 38,372.00 | 38,372.00 | 30 |
| 28 Dec 2023 | 38,348.00 | 38,426.00 | 38,327.00 | 38,386.00 | 38,386.00 | 49 |
| 27 Dec 2023 | 38,250.00 | 38,365.00 | 38,245.00 | 38,360.00 | 38,360.00 | 80 |
| 26 Dec 2023 | 38,120.00 | 38,279.00 | 38,120.00 | 38,249.00 | 38,249.00 | 16 |
| 22 Dec 2023 | 37,968.00 | 38,200.00 | 37,960.00 | 38,094.00 | 38,094.00 | 38 |
| 21 Dec 2023 | 37,844.00 | 38,108.00 | 37,836.00 | 38,104.00 | 38,104.00 | 51 |
| 20 Dec 2023 | 38,241.00 | 38,305.00 | 37,800.00 | 37,800.00 | 37,800.00 | 44 |
| 19 Dec 2023 | 38,020.00 | 38,292.00 | 37,996.00 | 38,292.00 | 38,292.00 | 144 |
| *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.