Yahoo Finance Plus presents 'Investing in high growth stocks during tense times'

Katie Stockton and Jared Blikre break down global stocks, bonds and cryptocurrencies on Wednesday, 5/12 at 2pm EDT.

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

68.27-0.05 (-0.07%)

As of 6:21PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2021	68.24	68.37	68.24	68.27	68.27	26
May 07, 2021	68.29	68.61	67.38	68.28	68.28	25,171
May 06, 2021	68.57	69.37	67.93	68.09	68.09	25,171
May 05, 2021	69.50	69.96	68.34	68.96	68.96	32,004
May 04, 2021	-	-	-	-	-	-
May 03, 2021	67.29	67.29	67.29	67.29	67.29	27,613
Apr 30, 2021	68.32	68.32	67.15	67.25	67.25	1,136
Apr 29, 2021	67.04	68.95	67.04	68.56	68.56	10,592
Apr 28, 2021	66.66	67.86	66.16	67.27	67.27	24,119
Apr 27, 2021	65.77	66.80	65.70	66.42	66.42	33,604
Apr 26, 2021	66.02	66.25	64.57	65.65	65.65	27,250
Apr 23, 2021	65.62	66.31	65.17	66.11	66.11	22,397
Apr 22, 2021	65.11	65.84	64.58	65.40	65.40	26,722
Apr 21, 2021	66.36	66.52	64.96	65.32	65.32	32,764
Apr 20, 2021	67.12	68.08	65.50	66.57	66.57	40,194
Apr 19, 2021	66.69	67.23	66.19	67.05	67.05	19,740
Apr 16, 2021	66.86	67.38	66.45	66.77	66.77	24,035
Apr 15, 2021	66.35	67.03	65.96	66.94	66.94	23,442
Apr 14, 2021	64.01	66.90	63.89	66.58	66.58	35,988
Apr 13, 2021	63.24	64.18	63.23	63.67	63.67	26,957
Apr 12, 2021	63.02	64.31	62.41	63.28	63.28	36,366
Apr 09, 2021	63.29	63.46	62.57	62.95	62.95	29,073
Apr 08, 2021	62.98	63.42	62.38	63.20	63.20	32,283
Apr 07, 2021	62.68	63.52	61.60	63.16	63.16	42,225
Apr 06, 2021	62.30	64.27	62.08	62.74	62.74	44,319
Apr 05, 2021	64.81	64.81	61.24	62.15	62.15	37,285
Apr 01, 2021	63.60	63.60	63.60	63.60	63.60	66,715
Mar 31, 2021	64.48	64.69	63.54	63.54	63.54	257
Mar 30, 2021	65.31	65.65	63.64	64.14	64.14	4,695
Mar 29, 2021	64.04	65.45	63.14	64.98	64.98	18,231
Mar 26, 2021	61.74	64.88	61.74	64.57	64.57	23,364
Mar 25, 2021	64.15	64.15	60.98	61.95	61.95	27,894
Mar 24, 2021	60.35	64.56	60.34	64.41	64.41	36,451
Mar 23, 2021	64.31	64.34	60.26	60.79	60.79	43,200
Mar 22, 2021	64.66	65.07	63.45	64.62	64.62	29,644
Mar 19, 2021	62.83	64.90	62.08	64.53	64.53	54,241
Mar 18, 2021	67.93	68.15	61.42	63.28	63.28	61,688
Mar 17, 2021	68.39	68.88	66.96	68.00	68.00	37,607
Mar 16, 2021	68.86	68.96	67.36	68.39	68.39	27,321
Mar 15, 2021	69.12	70.02	67.83	68.88	68.88	30,212
Mar 12, 2021	69.59	69.90	69.03	69.22	69.22	27,364
Mar 11, 2021	68.26	69.83	68.00	69.63	69.63	30,629
Mar 10, 2021	67.33	68.43	66.52	67.90	67.90	37,089
Mar 09, 2021	68.10	69.32	67.14	67.52	67.52	30,989
Mar 08, 2021	69.90	71.36	67.81	68.24	68.24	37,511
Mar 05, 2021	67.26	69.69	66.66	69.36	69.36	40,754
Mar 04, 2021	63.94	67.73	63.36	66.74	66.74	67,790
Mar 03, 2021	62.47	64.70	62.34	64.07	64.07	35,401
Mar 02, 2021	63.39	64.13	62.37	62.70	62.70	37,996
Mar 01, 2021	65.95	65.95	65.95	65.95	65.95	33,869
Feb 26, 2021	66.71	66.88	65.70	66.13	66.13	191
Feb 25, 2021	67.34	67.70	66.49	66.88	66.88	11,746
Feb 24, 2021	65.23	67.29	64.80	67.04	67.04	27,000
Feb 23, 2021	65.66	66.79	64.48	65.37	65.37	34,643
Feb 22, 2021	62.73	65.84	62.59	65.24	65.24	32,173
Feb 19, 2021	63.65	63.93	62.11	62.91	62.91	54,254
Feb 18, 2021	64.87	65.49	63.23	63.93	63.93	43,309
Feb 17, 2021	63.55	64.95	62.75	64.34	64.34	47,339
Feb 16, 2021	62.77	63.81	62.69	63.35	63.35	65,492
Feb 12, 2021	60.86	62.83	60.34	62.43	62.43	36,933
Feb 11, 2021	61.21	61.50	60.73	61.14	61.14	26,169
Feb 10, 2021	61.23	61.68	60.89	61.47	61.47	28,344
Feb 09, 2021	60.64	61.27	60.04	61.09	61.09	31,230
Feb 08, 2021	59.56	60.70	59.55	60.56	60.56	21,098
Feb 05, 2021	59.10	59.79	59.08	59.34	59.34	23,510
Feb 04, 2021	58.67	59.05	58.06	58.84	58.84	24,732
Feb 03, 2021	57.79	58.94	57.53	58.46	58.46	34,146
Feb 02, 2021	56.29	58.05	56.22	57.46	57.46	34,815
Feb 01, 2021	55.88	55.88	55.88	55.88	55.88	34,234
Jan 29, 2021	55.52	56.35	55.43	55.88	55.88	1,143
Jan 28, 2021	55.67	56.59	55.22	55.53	55.53	6,141
Jan 27, 2021	56.08	56.48	55.20	55.81	55.81	20,094
Jan 26, 2021	55.98	56.34	55.40	55.91	55.91	19,102
Jan 25, 2021	55.20	56.02	55.09	55.88	55.88	24,457
Jan 22, 2021	56.15	56.17	54.49	55.41	55.41	33,071
Jan 21, 2021	55.78	56.24	55.51	56.10	56.10	22,792
Jan 20, 2021	55.90	56.62	55.65	56.08	56.08	33,793
Jan 19, 2021	54.74	56.08	54.50	55.90	55.90	36,910
Jan 15, 2021	56.43	56.64	54.65	55.10	55.10	30,604
Jan 14, 2021	55.94	56.54	55.24	56.42	56.42	33,446
Jan 13, 2021	56.73	57.42	55.78	56.06	56.06	32,953
Jan 12, 2021	55.56	56.78	55.53	56.58	56.58	27,874
Jan 11, 2021	56.21	56.28	54.98	55.66	55.66	33,199
Jan 08, 2021	54.46	56.30	54.36	55.99	55.99	37,597
Jan 07, 2021	54.14	54.90	53.94	54.38	54.38	30,800
Jan 06, 2021	53.59	54.72	53.15	54.30	54.30	49,186
Jan 05, 2021	50.74	53.88	50.62	53.60	53.60	62,791
Jan 04, 2021	51.66	53.32	50.58	51.09	51.09	50,232
Dec 31, 2020	-	-	-	-	-	-
Dec 30, 2020	51.05	51.52	51.05	51.34	51.34	18,326
Dec 29, 2020	51.06	51.63	50.87	51.09	51.09	5,788
Dec 28, 2020	51.20	52.02	50.52	50.86	50.86	9,704
Dec 24, 2020	-	-	-	-	-	-
Dec 23, 2020	49.80	51.59	49.18	51.20	51.20	18,879
Dec 22, 2020	50.90	50.93	49.56	50.08	50.08	22,381
Dec 21, 2020	52.31	52.34	49.21	50.91	50.91	33,507
Dec 18, 2020	51.45	52.47	51.14	52.26	52.26	24,749
Dec 17, 2020	51.08	51.88	51.01	51.50	51.50	24,947
Dec 16, 2020	50.72	51.20	50.36	51.08	51.08	25,996
Dec 15, 2020	50.33	50.88	49.79	50.76	50.76	24,071
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,188.43-44.17(-1.04%)

Dow 3034,742.82-34.94(-0.10%)

Nasdaq13,401.86-350.38(-2.55%)

Yahoo Finance Plus presents 'Investing in high growth stocks during tense times'

Brent Crude Oil Last Day Financ (BZ=F)

S&P 500
4,188.43
-44.17(-1.04%)

Dow 30
34,742.82
-34.94(-0.10%)

Nasdaq
13,401.86
-350.38(-2.55%)