UK markets open in 4 hours 16 minutes
NIKKEI 225
38,274.98 +0.93 (+0.00%) HANG SENG
18,013.40 +250.37 (+1.41%) CRUDE OIL
79.33 +0.33 (+0.42%) GOLD FUTURES
2,330.40 +19.40 (+0.84%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,639.89 -2,097.29 (-4.39%)
Chicago SRW Wheat Futures,Jul-2 (ZW=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 10:29PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 598.75 | 603.75 | 598.75 | 600.50 | 600.50 | 1,778 |
| 01 May 2024 | 580.25 | 582.25 | 579.00 | 581.50 | 581.50 | 1,411 |
| 30 Apr 2024 | 587.00 | 587.00 | 577.75 | 585.00 | 585.00 | 1,411 |
| 29 Apr 2024 | 595.75 | 604.75 | 582.75 | 590.25 | 590.25 | 17,080 |
| 26 Apr 2024 | 602.00 | 614.50 | 598.25 | 603.25 | 603.25 | 28,595 |
| 25 Apr 2024 | 594.00 | 605.00 | 593.50 | 602.25 | 602.25 | 25,972 |
| 24 Apr 2024 | 583.25 | 598.50 | 578.75 | 594.50 | 594.50 | 27,546 |
| 23 Apr 2024 | 572.00 | 586.00 | 565.75 | 585.00 | 585.00 | 42,554 |
| 22 Apr 2024 | 549.00 | 579.50 | 548.75 | 570.25 | 570.25 | 50,920 |
| 19 Apr 2024 | 536.75 | 558.75 | 536.00 | 550.25 | 550.25 | 29,394 |
| 18 Apr 2024 | 538.00 | 544.00 | 534.25 | 536.75 | 536.75 | 35,421 |
| 17 Apr 2024 | 550.50 | 555.00 | 536.00 | 537.00 | 537.00 | 38,898 |
| 16 Apr 2024 | 550.75 | 557.00 | 542.50 | 549.75 | 549.75 | 53,008 |
| 15 Apr 2024 | 555.25 | 556.00 | 544.25 | 551.75 | 551.75 | 46,713 |
| 12 Apr 2024 | 552.50 | 562.50 | 549.50 | 556.00 | 556.00 | 63,720 |
| 11 Apr 2024 | 558.00 | 559.75 | 548.25 | 551.75 | 551.75 | 73,571 |
| 10 Apr 2024 | 558.50 | 567.25 | 555.75 | 558.50 | 558.50 | 68,514 |
| 09 Apr 2024 | 563.00 | 564.25 | 553.50 | 557.75 | 557.75 | 73,159 |
| 08 Apr 2024 | 570.25 | 573.75 | 559.50 | 565.75 | 565.75 | 90,126 |
| 05 Apr 2024 | 556.00 | 574.75 | 555.00 | 567.25 | 567.25 | 106,580 |
| 04 Apr 2024 | 556.00 | 562.50 | 549.50 | 556.25 | 556.25 | 61,299 |
| 03 Apr 2024 | 545.00 | 559.75 | 540.25 | 556.00 | 556.00 | 58,686 |
| 02 Apr 2024 | 557.50 | 562.75 | 543.50 | 545.25 | 545.25 | 64,529 |
| 01 Apr 2024 | 562.00 | 562.75 | 547.25 | 557.00 | 557.00 | 43,697 |
| 28 Mar 2024 | 546.50 | 568.50 | 544.50 | 560.25 | 560.25 | 72,671 |
| 27 Mar 2024 | 543.25 | 549.50 | 538.50 | 547.50 | 547.50 | 40,131 |
| 26 Mar 2024 | 555.00 | 557.50 | 542.75 | 543.50 | 543.50 | 39,839 |
| 25 Mar 2024 | 559.00 | 567.00 | 549.50 | 555.00 | 555.00 | 63,147 |
| 22 Mar 2024 | 548.50 | 559.25 | 539.50 | 554.75 | 554.75 | 58,439 |
| 21 Mar 2024 | 546.00 | 552.50 | 540.25 | 546.75 | 546.75 | 43,716 |
| 20 Mar 2024 | 551.75 | 553.00 | 537.00 | 545.00 | 545.00 | 52,836 |
| 19 Mar 2024 | 542.75 | 553.75 | 539.00 | 552.50 | 552.50 | 52,072 |
| 18 Mar 2024 | 531.25 | 544.00 | 527.00 | 542.75 | 542.75 | 57,975 |
| 15 Mar 2024 | 532.00 | 537.50 | 526.75 | 528.50 | 528.50 | 40,453 |
| 14 Mar 2024 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | 60,596 |
| 13 Mar 2024 | 534.50 | 535.25 | 532.25 | 532.25 | 532.25 | 18 |
| 12 Mar 2024 | 541.00 | 544.75 | 535.50 | 535.50 | 535.50 | 40 |
| 11 Mar 2024 | 526.75 | 537.50 | 526.00 | 537.50 | 537.50 | 25 |
| 08 Mar 2024 | 528.50 | 528.50 | 526.75 | 526.75 | 526.75 | 15 |
| 07 Mar 2024 | 526.50 | 526.50 | 520.75 | 520.75 | 520.75 | 251 |
| 06 Mar 2024 | 519.75 | 521.25 | 519.75 | 521.25 | 521.25 | 206 |
| 05 Mar 2024 | 554.75 | 554.75 | 545.75 | 545.75 | 545.75 | 31 |
| 04 Mar 2024 | 564.00 | 564.00 | 563.50 | 563.50 | 563.50 | 113 |
| 01 Mar 2024 | 577.75 | 577.75 | 558.25 | 560.00 | 560.00 | 549 |
| 29 Feb 2024 | 570.00 | 582.00 | 567.00 | 577.50 | 577.50 | 1,253 |
| 28 Feb 2024 | 586.50 | 588.00 | 569.75 | 571.00 | 571.00 | 13,393 |
| 27 Feb 2024 | 576.00 | 591.75 | 575.50 | 586.00 | 586.00 | 15,959 |
| 26 Feb 2024 | 573.50 | 578.75 | 562.00 | 577.25 | 577.25 | 23,795 |
| 23 Feb 2024 | 584.75 | 592.50 | 572.50 | 573.50 | 573.50 | 30,814 |
| 22 Feb 2024 | 582.00 | 600.00 | 579.75 | 583.25 | 583.25 | 40,227 |
| 21 Feb 2024 | 581.75 | 584.75 | 574.00 | 583.25 | 583.25 | 35,041 |
| 20 Feb 2024 | 558.50 | 585.00 | 555.25 | 582.75 | 582.75 | 53,102 |
| 16 Feb 2024 | 566.00 | 571.75 | 556.75 | 560.50 | 560.50 | 53,034 |
| 15 Feb 2024 | 585.75 | 585.75 | 565.25 | 567.00 | 567.00 | 79,696 |
| 14 Feb 2024 | 597.25 | 597.75 | 577.50 | 585.50 | 585.50 | 84,588 |
| 13 Feb 2024 | 597.00 | 603.50 | 592.25 | 597.50 | 597.50 | 82,483 |
| 12 Feb 2024 | 596.25 | 603.00 | 588.50 | 597.50 | 597.50 | 69,031 |
| 09 Feb 2024 | 591.25 | 605.50 | 588.00 | 596.75 | 596.75 | 100,815 |
| 08 Feb 2024 | 601.25 | 602.00 | 583.75 | 588.50 | 588.50 | 78,673 |
| 07 Feb 2024 | 594.75 | 606.75 | 590.75 | 602.00 | 602.00 | 79,577 |
| 06 Feb 2024 | 590.50 | 597.50 | 588.00 | 595.00 | 595.00 | 47,583 |
| 05 Feb 2024 | 600.00 | 601.75 | 586.75 | 590.25 | 590.25 | 51,236 |
| 02 Feb 2024 | 601.50 | 611.50 | 595.75 | 599.75 | 599.75 | 66,721 |
| 01 Feb 2024 | 595.25 | 603.00 | 587.00 | 601.50 | 601.50 | 62,577 |
| 31 Jan 2024 | 605.00 | 605.00 | 591.75 | 595.25 | 595.25 | 43,147 |
| 30 Jan 2024 | 593.50 | 606.75 | 584.50 | 605.50 | 605.50 | 51,993 |
| 29 Jan 2024 | 601.25 | 601.75 | 587.50 | 593.50 | 593.50 | 41,478 |
| 26 Jan 2024 | 612.00 | 614.00 | 592.25 | 600.25 | 600.25 | 69,590 |
| 25 Jan 2024 | 611.50 | 617.25 | 606.50 | 612.25 | 612.25 | 54,705 |
| 24 Jan 2024 | 598.00 | 612.25 | 596.50 | 610.75 | 610.75 | 56,703 |
| 23 Jan 2024 | 596.00 | 606.75 | 593.75 | 596.50 | 596.50 | 42,176 |
| 22 Jan 2024 | 593.50 | 600.25 | 587.00 | 596.50 | 596.50 | 36,371 |
| 19 Jan 2024 | 586.25 | 598.00 | 584.75 | 593.25 | 593.25 | 48,393 |
| 18 Jan 2024 | 583.50 | 587.00 | 573.25 | 585.50 | 585.50 | 50,947 |
| 17 Jan 2024 | 581.50 | 595.75 | 577.75 | 582.50 | 582.50 | 69,550 |
| 16 Jan 2024 | 596.00 | 602.25 | 576.75 | 582.00 | 582.00 | 61,371 |
| 12 Jan 2024 | 604.00 | 611.75 | 587.25 | 596.00 | 596.00 | 82,712 |
| 11 Jan 2024 | 610.00 | 614.75 | 602.00 | 603.75 | 603.75 | 38,907 |
| 10 Jan 2024 | 610.25 | 612.00 | 603.75 | 610.75 | 610.75 | 40,391 |
| 09 Jan 2024 | 596.00 | 613.75 | 594.00 | 610.00 | 610.00 | 57,128 |
| 08 Jan 2024 | 617.00 | 617.25 | 593.00 | 596.25 | 596.25 | 70,376 |
| 05 Jan 2024 | 613.00 | 621.50 | 611.50 | 616.00 | 616.00 | 43,101 |
| 04 Jan 2024 | 601.50 | 614.50 | 591.25 | 613.50 | 613.50 | 63,693 |
| 03 Jan 2024 | 608.00 | 609.75 | 598.25 | 600.25 | 600.25 | 63,996 |
| 02 Jan 2024 | 628.75 | 628.75 | 604.75 | 606.75 | 606.75 | 61,472 |
| 29 Dec 2023 | 631.00 | 633.50 | 621.50 | 628.00 | 628.00 | 34,752 |
| 28 Dec 2023 | 624.25 | 636.25 | 621.75 | 631.50 | 631.50 | 32,254 |
| 27 Dec 2023 | 636.00 | 637.50 | 619.25 | 623.00 | 623.00 | 38,063 |
| 26 Dec 2023 | 615.00 | 639.75 | 611.50 | 636.25 | 636.25 | 40,674 |
| 22 Dec 2023 | 612.50 | 618.25 | 610.75 | 616.25 | 616.25 | 26,134 |
| 21 Dec 2023 | 611.50 | 617.25 | 610.25 | 612.50 | 612.50 | 33,648 |
| 20 Dec 2023 | 622.50 | 625.25 | 609.00 | 610.00 | 610.00 | 39,373 |
| 19 Dec 2023 | 618.25 | 624.25 | 611.25 | 622.75 | 622.75 | 42,919 |
| 18 Dec 2023 | 629.75 | 632.00 | 614.75 | 617.00 | 617.00 | 43,591 |
| 15 Dec 2023 | 616.00 | 630.00 | 610.75 | 629.25 | 629.25 | 52,711 |
| 14 Dec 2023 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 46,870 |
| 13 Dec 2023 | 585.25 | 585.25 | 585.25 | 585.25 | 585.25 | 214 |
| 12 Dec 2023 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 145 |
| 11 Dec 2023 | 591.25 | 591.25 | 591.25 | 591.25 | 591.25 | 198 |
| 08 Dec 2023 | 618.75 | 619.00 | 615.00 | 615.00 | 615.00 | 17 |
| *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.