Advertisement
U.S. markets open in 6 hours 50 minutes
S&P Futures
6,010.50 +23.50 (+0.39%) Dow Futures
44,626.00 +231.00 (+0.52%) Nasdaq Futures
20,955.25 +105.50 (+0.51%) Russell 2000 Futures
2,436.00 +22.40 (+0.93%) Crude Oil
70.64 -0.60 (-0.84%) Gold
2,669.10 -43.10 (-1.59%)
Palladium Dec 24 (PA=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Follow
As of 02:30AM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 1,018.50 | 1,038.00 | 1,000.00 | 1,006.50 | 1,006.50 | 870 |
| Nov 22, 2024 | 1,025.00 | 1,040.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1 |
| Nov 21, 2024 | 1,042.60 | 1,042.60 | 1,042.60 | 1,042.60 | 1,042.60 | 1 |
| Nov 20, 2024 | 1,023.90 | 1,023.90 | 1,023.90 | 1,023.90 | 1,023.90 | 5 |
| Nov 19, 2024 | 1,035.30 | 1,035.30 | 1,035.30 | 1,035.30 | 1,035.30 | 5 |
| Nov 18, 2024 | 1,006.20 | 1,006.20 | 1,006.20 | 1,006.20 | 1,006.20 | 5 |
| Nov 15, 2024 | 941.30 | 941.30 | 941.30 | 941.30 | 941.30 | 5 |
| Nov 14, 2024 | 923.40 | 923.40 | 923.40 | 923.40 | 923.40 | 5 |
| Nov 13, 2024 | 929.50 | 929.50 | 929.50 | 929.50 | 929.50 | 5 |
| Nov 12, 2024 | 938.30 | 938.30 | 938.30 | 938.30 | 938.30 | 5 |
| Nov 11, 2024 | 979.40 | 979.40 | 979.40 | 979.40 | 979.40 | 5 |
| Nov 08, 2024 | 988.90 | 988.90 | 988.90 | 988.90 | 988.90 | 5 |
| Nov 07, 2024 | 1,017.40 | 1,017.40 | 1,017.40 | 1,017.40 | 1,017.40 | 5 |
| Nov 06, 2024 | 1,036.10 | 1,036.10 | 1,036.10 | 1,036.10 | 1,036.10 | 5 |
| Nov 05, 2024 | 1,076.90 | 1,076.90 | 1,076.90 | 1,076.90 | 1,076.90 | 5 |
| Nov 04, 2024 | 1,066.40 | 1,066.40 | 1,066.40 | 1,066.40 | 1,066.40 | 5 |
| Nov 01, 2024 | 1,103.80 | 1,103.80 | 1,103.80 | 1,103.80 | 1,103.80 | 5 |
| Oct 31, 2024 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | 5 |
| Oct 30, 2024 | 1,151.50 | 1,154.50 | 1,149.00 | 1,149.00 | 1,149.00 | 5 |
| Oct 29, 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 10 |
| Oct 28, 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | - |
| Oct 25, 2024 | 1,199.70 | 1,199.70 | 1,199.70 | 1,199.70 | 1,199.70 | - |
| Oct 24, 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 3 |
| Oct 23, 2024 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 12 |
| Oct 22, 2024 | 1,074.20 | 1,074.20 | 1,074.20 | 1,074.20 | 1,074.20 | 12 |
| Oct 21, 2024 | 1,048.40 | 1,048.40 | 1,048.40 | 1,048.40 | 1,048.40 | 12 |
| Oct 18, 2024 | 1,077.70 | 1,077.70 | 1,077.70 | 1,077.70 | 1,077.70 | 12 |
| Oct 17, 2024 | 1,038.30 | 1,038.30 | 1,038.30 | 1,038.30 | 1,038.30 | 12 |
| Oct 16, 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 12 |
| Oct 15, 2024 | 1,004.20 | 1,004.20 | 1,004.20 | 1,004.20 | 1,004.20 | 12 |
| Oct 14, 2024 | 1,023.10 | 1,023.10 | 1,023.10 | 1,023.10 | 1,023.10 | - |
| Oct 11, 2024 | 1,061.80 | 1,061.80 | 1,061.80 | 1,061.80 | 1,061.80 | 2 |
| Oct 10, 2024 | 1,065.40 | 1,065.40 | 1,065.40 | 1,065.40 | 1,065.40 | - |
| Oct 09, 2024 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | - |
| Oct 08, 2024 | 1,003.60 | 1,003.60 | 1,003.60 | 1,003.60 | 1,003.60 | - |
| Oct 07, 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
| Oct 04, 2024 | 995.20 | 995.20 | 995.20 | 995.20 | 995.20 | - |
| Oct 03, 2024 | 997.30 | 997.30 | 997.30 | 997.30 | 997.30 | - |
| Oct 02, 2024 | 1,016.40 | 1,016.40 | 1,016.40 | 1,016.40 | 1,016.40 | 1 |
| Oct 01, 2024 | 993.60 | 993.60 | 993.60 | 993.60 | 993.60 | 3 |
| Sep 30, 2024 | 998.90 | 998.90 | 998.90 | 998.90 | 998.90 | - |
| Sep 27, 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| Sep 26, 2024 | 1,060.00 | 1,060.00 | 1,044.30 | 1,044.30 | 1,044.30 | 8 |
| Sep 25, 2024 | 1,033.30 | 1,033.30 | 1,033.30 | 1,033.30 | 1,033.30 | - |
| Sep 24, 2024 | 1,056.50 | 1,061.90 | 1,056.50 | 1,061.90 | 1,061.90 | 1 |
| Sep 23, 2024 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | - |
| Sep 20, 2024 | 1,079.90 | 1,079.90 | 1,079.90 | 1,079.90 | 1,079.90 | - |
| Sep 19, 2024 | 1,100.40 | 1,100.40 | 1,100.40 | 1,100.40 | 1,100.40 | - |
| Sep 18, 2024 | 1,087.50 | 1,087.50 | 1,068.30 | 1,068.30 | 1,068.30 | 2 |
| Sep 17, 2024 | 1,104.70 | 1,104.70 | 1,104.70 | 1,104.70 | 1,104.70 | - |
| Sep 16, 2024 | 1,084.40 | 1,084.40 | 1,084.40 | 1,084.40 | 1,084.40 | - |
| Sep 13, 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
| Sep 12, 2024 | 1,016.00 | 1,053.80 | 1,016.00 | 1,053.80 | 1,053.80 | 8 |
| Sep 11, 2024 | 1,014.00 | 1,014.00 | 1,010.20 | 1,010.20 | 1,010.20 | 6 |
| Sep 10, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| Sep 09, 2024 | 913.00 | 936.80 | 899.50 | 936.80 | 936.80 | 5 |
| Sep 06, 2024 | 939.00 | 939.00 | 896.30 | 896.30 | 896.30 | 5 |
| Sep 05, 2024 | 929.00 | 935.00 | 929.00 | 934.70 | 934.70 | 6 |
| Sep 04, 2024 | 927.20 | 927.20 | 927.20 | 927.20 | 927.20 | - |
| Sep 03, 2024 | 974.00 | 974.50 | 931.10 | 931.10 | 931.10 | 7 |
| Aug 30, 2024 | 979.00 | 989.00 | 961.10 | 961.10 | 961.10 | 77 |
| Aug 29, 2024 | 933.50 | 976.00 | 932.50 | 972.50 | 972.50 | 852 |
| Aug 28, 2024 | 933.90 | 933.90 | 933.90 | 933.90 | 933.90 | 3,097 |
| Aug 27, 2024 | 958.50 | 958.50 | 958.50 | 958.50 | 958.50 | - |
| Aug 26, 2024 | 960.20 | 960.20 | 960.20 | 960.20 | 960.20 | - |
| Aug 23, 2024 | 942.50 | 942.50 | 942.50 | 942.50 | 942.50 | - |
| Aug 22, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| Aug 21, 2024 | 940.60 | 940.60 | 940.60 | 940.60 | 940.60 | 1 |
| Aug 20, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Aug 19, 2024 | 918.70 | 918.70 | 918.70 | 918.70 | 918.70 | - |
| Aug 16, 2024 | 941.70 | 941.70 | 941.70 | 941.70 | 941.70 | - |
| Aug 15, 2024 | 935.60 | 935.60 | 935.60 | 935.60 | 935.60 | - |
| Aug 14, 2024 | 919.80 | 919.80 | 919.80 | 919.80 | 919.80 | - |
| Aug 13, 2024 | 921.60 | 921.60 | 921.60 | 921.60 | 921.60 | - |
| Aug 12, 2024 | 896.50 | 896.50 | 896.50 | 896.50 | 896.50 | - |
| Aug 09, 2024 | 893.50 | 893.50 | 893.50 | 893.50 | 893.50 | - |
| Aug 08, 2024 | 905.90 | 905.90 | 905.90 | 905.90 | 905.90 | - |
| Aug 07, 2024 | 883.80 | 883.80 | 883.80 | 883.80 | 883.80 | - |
| Aug 06, 2024 | 857.10 | 857.10 | 857.10 | 857.10 | 857.10 | - |
| Aug 05, 2024 | 836.00 | 846.00 | 822.80 | 822.80 | 822.80 | 2 |
| Aug 02, 2024 | 879.20 | 879.20 | 879.20 | 879.20 | 879.20 | - |
| Aug 01, 2024 | 891.80 | 891.80 | 891.80 | 891.80 | 891.80 | - |
| Jul 31, 2024 | 922.60 | 922.60 | 922.60 | 922.60 | 922.60 | - |
| Jul 30, 2024 | 878.00 | 878.00 | 873.50 | 878.00 | 878.00 | 1 |
| Jul 29, 2024 | 885.80 | 885.80 | 885.80 | 885.80 | 885.80 | 2 |
| Jul 26, 2024 | 884.90 | 884.90 | 884.90 | 884.90 | 884.90 | 4 |
| Jul 25, 2024 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 4 |
| Jul 24, 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 4 |
| Jul 23, 2024 | 909.10 | 909.10 | 909.10 | 909.10 | 909.10 | 4 |
| Jul 22, 2024 | 889.20 | 889.20 | 889.20 | 889.20 | 889.20 | 4 |
| Jul 19, 2024 | 899.10 | 899.10 | 899.10 | 899.10 | 899.10 | 4 |
| Jul 18, 2024 | 926.30 | 926.30 | 926.30 | 926.30 | 926.30 | 4 |
| Jul 17, 2024 | 950.50 | 950.50 | 950.50 | 950.50 | 950.50 | 4 |
| Jul 16, 2024 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | 4 |
| Jul 15, 2024 | 946.70 | 946.70 | 946.70 | 946.70 | 946.70 | 4 |
| Jul 12, 2024 | 969.10 | 969.10 | 969.10 | 969.10 | 969.10 | 4 |
| Jul 11, 2024 | 993.40 | 993.40 | 993.40 | 993.40 | 993.40 | 4 |
| Jul 10, 2024 | 987.60 | 987.60 | 987.60 | 987.60 | 987.60 | 4 |
| Jul 09, 2024 | 982.50 | 982.50 | 982.50 | 982.50 | 982.50 | 4 |
| Jul 08, 2024 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | 4 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.