Advertisement
U.S. markets open in 6 hours 54 minutes
S&P Futures
6,039.25 +1.00 (+0.02%) Dow Futures
44,982.00 +31.00 (+0.07%) Nasdaq Futures
20,982.75 -10.75 (-0.05%) Russell 2000 Futures
2,438.40 +6.00 (+0.25%) Crude Oil
69.13 +0.36 (+0.52%) Gold
2,648.10 +26.80 (+1.02%)
Samsung Electronics Co., Ltd. (SMSNL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in USD
Follow
At close: 04:29PM GMT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 1,031.00 | 1,035.00 | 1,023.00 | 1,024.00 | 1,024.00 | 9,829 |
| Nov 25, 2024 | 1,024.00 | 1,025.00 | 1,012.00 | 1,015.00 | 1,015.00 | 4,743 |
| Nov 22, 2024 | 998.00 | 999.50 | 985.00 | 990.50 | 990.50 | 1,350 |
| Nov 21, 2024 | 1,004.00 | 1,005.00 | 995.50 | 1,002.00 | 1,002.00 | 3,094 |
| Nov 20, 2024 | 990.25 | 991.50 | 970.00 | 970.00 | 970.00 | 2,300 |
| Nov 19, 2024 | 1,011.00 | 1,011.00 | 994.50 | 1,003.00 | 1,003.00 | 2,461 |
| Nov 18, 2024 | 1,010.00 | 1,014.00 | 998.00 | 1,010.00 | 1,010.00 | 4,338 |
| Nov 15, 2024 | 952.00 | 987.00 | 950.00 | 983.00 | 983.00 | 7,785 |
| Nov 14, 2024 | 893.00 | 905.50 | 892.00 | 895.00 | 895.00 | 2,179 |
| Nov 13, 2024 | 904.50 | 917.00 | 900.50 | 902.00 | 902.00 | 4,474 |
| Nov 12, 2024 | 949.25 | 949.25 | 930.50 | 933.75 | 933.75 | 3,896 |
| Nov 11, 2024 | 984.00 | 986.00 | 962.00 | 977.00 | 977.00 | 1,656 |
| Nov 08, 2024 | 1,025.00 | 1,029.00 | 1,011.00 | 1,012.00 | 1,012.00 | 871 |
| Nov 07, 2024 | 1,030.50 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 2,446 |
| Nov 06, 2024 | 1,025.00 | 1,030.00 | 1,000.00 | 1,006.00 | 1,006.00 | 2,775 |
| Nov 05, 2024 | 1,052.00 | 1,052.00 | 1,039.00 | 1,047.00 | 1,047.00 | 537 |
| Nov 04, 2024 | 1,070.00 | 1,073.00 | 1,060.00 | 1,063.00 | 1,063.00 | 2,425 |
| Nov 01, 2024 | 1,059.00 | 1,070.00 | 1,059.00 | 1,069.50 | 1,069.50 | 4,068 |
| Oct 31, 2024 | 1,073.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,068.00 | 2,826 |
| Oct 30, 2024 | 1,066.00 | 1,072.00 | 1,058.00 | 1,061.00 | 1,061.00 | 1,065 |
| Oct 29, 2024 | 1,071.00 | 1,075.00 | 1,063.00 | 1,068.00 | 1,068.00 | 2,481 |
| Oct 28, 2024 | 1,049.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,042.00 | 1,625 |
| Oct 25, 2024 | 1,000.00 | 1,016.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1,422 |
| Oct 24, 2024 | 1,027.00 | 1,035.00 | 1,026.00 | 1,031.00 | 1,031.00 | 1,453 |
| Oct 23, 2024 | 1,068.00 | 1,072.00 | 1,056.00 | 1,056.00 | 1,056.00 | 3,591 |
| Oct 22, 2024 | 1,043.00 | 1,046.00 | 1,039.00 | 1,044.00 | 1,044.00 | 661 |
| Oct 21, 2024 | 1,076.00 | 1,077.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,591 |
| Oct 18, 2024 | 1,080.50 | 1,093.00 | 1,077.00 | 1,086.00 | 1,086.00 | 2,725 |
| Oct 17, 2024 | 1,100.00 | 1,102.00 | 1,090.00 | 1,096.00 | 1,096.00 | 1,919 |
| Oct 16, 2024 | 1,090.00 | 1,097.00 | 1,088.00 | 1,094.00 | 1,094.00 | 3,271 |
| Oct 15, 2024 | 1,106.00 | 1,114.00 | 1,087.00 | 1,091.00 | 1,091.00 | 2,178 |
| Oct 14, 2024 | 1,122.00 | 1,124.00 | 1,109.00 | 1,110.00 | 1,110.00 | 5,857 |
| Oct 11, 2024 | 1,097.00 | 1,102.00 | 1,091.00 | 1,098.00 | 1,098.00 | 3,579 |
| Oct 10, 2024 | 1,100.00 | 1,102.00 | 1,085.00 | 1,087.00 | 1,087.00 | 4,475 |
| Oct 09, 2024 | 1,126.00 | 1,140.00 | 1,124.00 | 1,136.00 | 1,136.00 | 2,282 |
| Oct 08, 2024 | 1,118.50 | 1,130.00 | 1,107.50 | 1,125.00 | 1,125.00 | 2,204 |
| Oct 07, 2024 | 1,135.00 | 1,136.00 | 1,126.00 | 1,127.00 | 1,127.00 | 4,115 |
| Oct 04, 2024 | 1,137.00 | 1,142.00 | 1,135.00 | 1,137.00 | 1,137.00 | 1,550 |
| Oct 03, 2024 | 1,165.00 | 1,165.00 | 1,149.00 | 1,155.00 | 1,155.00 | 2,403 |
| Oct 02, 2024 | 1,170.00 | 1,173.00 | 1,154.00 | 1,166.00 | 1,166.00 | 1,929 |
| Oct 01, 2024 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 1,462 |
| Sep 30, 2024 | 1,182.00 | 1,188.00 | 1,170.00 | 1,173.00 | 1,173.00 | 2,252 |
| Sep 27, 2024 | 1,222.00 | 1,237.00 | 1,216.50 | 1,231.00 | 1,231.00 | 5,580 |
| Sep 27, 2024 | 6.460456 Dividend | |||||
| Sep 26, 2024 | 1,225.00 | 1,249.00 | 1,220.00 | 1,238.00 | 1,231.54 | 3,249 |
| Sep 25, 2024 | 1,170.00 | 1,185.00 | 1,170.00 | 1,181.00 | 1,174.84 | 4,625 |
| Sep 24, 2024 | 1,185.00 | 1,197.00 | 1,185.00 | 1,188.50 | 1,182.30 | 2,420 |
| Sep 23, 2024 | 1,170.00 | 1,182.00 | 1,165.00 | 1,182.00 | 1,175.83 | 3,392 |
| Sep 20, 2024 | 1,189.00 | 1,189.00 | 1,172.00 | 1,173.00 | 1,166.88 | 2,264 |
| Sep 19, 2024 | 1,193.00 | 1,203.00 | 1,187.00 | 1,201.00 | 1,194.73 | 3,221 |
| Sep 18, 2024 | 1,214.00 | 1,215.00 | 1,206.00 | 1,207.00 | 1,200.70 | 785 |
| Sep 17, 2024 | 1,221.00 | 1,223.00 | 1,211.50 | 1,213.00 | 1,206.67 | 2,786 |
| Sep 16, 2024 | 1,228.00 | 1,233.00 | 1,213.00 | 1,215.00 | 1,208.66 | 1,135 |
| Sep 13, 2024 | 1,217.00 | 1,238.50 | 1,209.00 | 1,234.00 | 1,227.56 | 4,196 |
| Sep 12, 2024 | 1,239.00 | 1,243.00 | 1,221.00 | 1,226.50 | 1,220.10 | 2,403 |
| Sep 11, 2024 | 1,209.00 | 1,210.50 | 1,190.50 | 1,200.50 | 1,194.24 | 4,318 |
| Sep 10, 2024 | 1,236.50 | 1,242.00 | 1,230.00 | 1,235.00 | 1,228.56 | 2,923 |
| Sep 09, 2024 | 1,264.00 | 1,273.00 | 1,259.00 | 1,262.50 | 1,255.91 | 834 |
| Sep 06, 2024 | 1,296.00 | 1,298.50 | 1,264.50 | 1,265.50 | 1,258.90 | 1,757 |
| Sep 05, 2024 | 1,293.00 | 1,304.50 | 1,289.00 | 1,291.00 | 1,284.26 | 2,938 |
| Sep 04, 2024 | 1,300.00 | 1,329.00 | 1,297.00 | 1,323.00 | 1,316.10 | 4,397 |
| Sep 03, 2024 | 1,359.00 | 1,360.00 | 1,324.50 | 1,328.00 | 1,321.07 | 2,243 |
| Sep 02, 2024 | 1,398.00 | 1,400.00 | 1,391.00 | 1,400.00 | 1,392.69 | 1,032 |
| Aug 30, 2024 | 1,396.00 | 1,402.00 | 1,392.00 | 1,394.00 | 1,386.73 | 1,710 |
| Aug 29, 2024 | 1,386.00 | 1,415.00 | 1,385.00 | 1,409.50 | 1,402.14 | 4,660 |
| Aug 28, 2024 | 1,423.00 | 1,429.00 | 1,417.00 | 1,418.00 | 1,410.60 | 3,662 |
| Aug 27, 2024 | 1,420.00 | 1,426.50 | 1,415.00 | 1,422.00 | 1,414.58 | 2,102 |
| Aug 23, 2024 | 1,457.00 | 1,471.00 | 1,452.00 | 1,468.00 | 1,460.34 | 1,106 |
| Aug 22, 2024 | 1,470.00 | 1,471.00 | 1,447.00 | 1,450.00 | 1,442.43 | 1,718 |
| Aug 21, 2024 | 1,467.00 | 1,474.00 | 1,465.00 | 1,471.00 | 1,463.32 | 1,438 |
| Aug 20, 2024 | 1,479.00 | 1,481.00 | 1,469.00 | 1,470.00 | 1,462.33 | 753 |
| Aug 19, 2024 | 1,460.00 | 1,473.00 | 1,460.00 | 1,473.00 | 1,465.31 | 590 |
| Aug 16, 2024 | 1,469.00 | 1,474.00 | 1,461.00 | 1,467.00 | 1,459.34 | 1,059 |
| Aug 15, 2024 | 1,423.00 | 1,445.00 | 1,423.00 | 1,438.50 | 1,430.99 | 2,480 |
| Aug 14, 2024 | 1,419.00 | 1,430.00 | 1,414.00 | 1,426.00 | 1,418.56 | 1,421 |
| Aug 13, 2024 | 1,393.00 | 1,398.00 | 1,377.00 | 1,398.00 | 1,390.70 | 1,458 |
| Aug 12, 2024 | 1,379.00 | 1,392.00 | 1,378.00 | 1,387.00 | 1,379.76 | 1,947 |
| Aug 09, 2024 | 1,381.00 | 1,388.00 | 1,367.00 | 1,372.00 | 1,364.84 | 3,516 |
| Aug 08, 2024 | 1,333.00 | 1,370.00 | 1,331.00 | 1,367.00 | 1,359.87 | 2,270 |
| Aug 07, 2024 | 1,366.00 | 1,416.00 | 1,366.00 | 1,391.00 | 1,383.74 | 4,202 |
| Aug 06, 2024 | 1,326.50 | 1,333.00 | 1,298.00 | 1,327.50 | 1,320.57 | 9,371 |
| Aug 05, 2024 | 1,295.00 | 1,359.00 | 1,295.00 | 1,355.00 | 1,347.93 | 3,373 |
| Aug 02, 2024 | 1,450.00 | 1,450.00 | 1,427.00 | 1,437.00 | 1,429.50 | 5,057 |
| Aug 01, 2024 | 1,525.00 | 1,526.00 | 1,497.00 | 1,497.00 | 1,489.19 | 1,099 |
| Jul 31, 2024 | 1,516.00 | 1,540.00 | 1,516.00 | 1,535.00 | 1,526.99 | 2,862 |
| Jul 30, 2024 | 1,459.50 | 1,468.00 | 1,452.00 | 1,452.00 | 1,444.42 | 1,741 |
| Jul 29, 2024 | 1,472.00 | 1,473.00 | 1,459.00 | 1,460.00 | 1,452.38 | 1,135 |
| Jul 26, 2024 | 1,455.00 | 1,469.00 | 1,455.00 | 1,469.00 | 1,461.33 | 1,163 |
| Jul 25, 2024 | 1,449.00 | 1,454.00 | 1,437.00 | 1,452.00 | 1,444.42 | 1,700 |
| Jul 24, 2024 | 1,485.00 | 1,513.00 | 1,477.00 | 1,482.00 | 1,474.27 | 3,533 |
| Jul 23, 2024 | 1,514.00 | 1,523.00 | 1,508.00 | 1,509.00 | 1,501.13 | 1,751 |
| Jul 22, 2024 | 1,495.00 | 1,515.50 | 1,495.00 | 1,504.00 | 1,496.15 | 1,805 |
| Jul 19, 2024 | 1,525.00 | 1,525.00 | 1,509.00 | 1,513.00 | 1,505.10 | 2,729 |
| Jul 18, 2024 | 1,569.00 | 1,570.00 | 1,551.00 | 1,556.00 | 1,547.88 | 2,335 |
| Jul 17, 2024 | 1,568.00 | 1,573.00 | 1,551.00 | 1,552.00 | 1,543.90 | 1,974 |
| Jul 16, 2024 | 1,591.00 | 1,595.00 | 1,582.00 | 1,583.00 | 1,574.74 | 2,339 |
| Jul 15, 2024 | 1,577.00 | 1,588.00 | 1,575.00 | 1,582.50 | 1,574.24 | 2,541 |
| Jul 12, 2024 | 1,535.00 | 1,560.00 | 1,529.00 | 1,558.00 | 1,549.87 | 1,975 |
| Jul 11, 2024 | 1,588.00 | 1,599.00 | 1,584.00 | 1,585.00 | 1,576.73 | 3,087 |
| Jul 10, 2024 | 1,584.00 | 1,610.00 | 1,579.00 | 1,610.00 | 1,601.60 | 1,709 |
| *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.