Advertisement
Advertisement
U.S. Markets open in 8 hrs 49 mins
S&P Futures
4,093.00 +13.00 (+0.32%) Dow Futures
33,108.00 +64.00 (+0.19%) Nasdaq Futures
13,135.25 +53.25 (+0.41%) Russell 2000 Futures
1,785.40 +5.30 (+0.30%) Crude Oil
74.36 -0.01 (-0.01%) Gold
1,997.90 +0.20 (+0.01%)
Gold Jun 23 (GC=F)
COMEX - COMEX Delayed Price. Currency in USD
Follow
As of 12:31AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 20, 2022 | 1,945.50 | 1,953.60 | 1,945.50 | 1,952.30 | 1,952.30 | 621 |
| Apr 19, 2022 | 1,973.80 | 1,978.30 | 1,945.70 | 1,955.70 | 1,955.70 | 130 |
| Apr 18, 2022 | 1,973.40 | 1,997.10 | 1,972.80 | 1,982.90 | 1,982.90 | 196 |
| Apr 17, 2022 | - | - | - | - | - | - |
| Apr 14, 2022 | 1,977.20 | 1,978.70 | 1,963.00 | 1,970.90 | 1,970.90 | 101 |
| Apr 13, 2022 | 1,969.50 | 1,981.00 | 1,969.50 | 1,981.00 | 1,981.00 | 204 |
| Apr 12, 2022 | 1,952.50 | 1,977.10 | 1,950.60 | 1,972.10 | 1,972.10 | 246 |
| Apr 11, 2022 | 1,946.60 | 1,968.40 | 1,941.80 | 1,944.30 | 1,944.30 | 163 |
| Apr 10, 2022 | - | - | - | - | - | - |
| Apr 08, 2022 | 1,928.80 | 1,947.70 | 1,928.80 | 1,941.60 | 1,941.60 | 153 |
| Apr 07, 2022 | 1,919.50 | 1,934.80 | 1,919.50 | 1,933.80 | 1,933.80 | 311 |
| Apr 06, 2022 | 1,916.70 | 1,931.80 | 1,916.70 | 1,918.40 | 1,918.40 | 138 |
| Apr 05, 2022 | 1,927.10 | 1,943.50 | 1,918.40 | 1,922.90 | 1,922.90 | 412 |
| Apr 04, 2022 | 1,921.20 | 1,936.10 | 1,915.60 | 1,929.20 | 1,929.20 | 371 |
| Apr 03, 2022 | - | - | - | - | - | - |
| Apr 01, 2022 | 1,935.00 | 1,938.00 | 1,917.00 | 1,919.10 | 1,919.10 | 1,016 |
| Mar 31, 2022 | 1,933.50 | 1,949.90 | 1,919.10 | 1,949.20 | 1,949.20 | 3,617 |
| Mar 30, 2022 | 1,918.40 | 1,937.00 | 1,914.50 | 1,933.50 | 1,933.50 | 17,765 |
| Mar 29, 2022 | 1,893.50 | 1,912.00 | 1,893.50 | 1,912.00 | 1,912.00 | 128,051 |
| Mar 28, 2022 | 1,932.60 | 1,939.60 | 1,932.60 | 1,939.60 | 1,939.60 | 7 |
| Mar 27, 2022 | - | - | - | - | - | - |
| Mar 25, 2022 | 1,953.80 | 1,953.80 | 1,953.80 | 1,953.80 | 1,953.80 | 83 |
| Mar 24, 2022 | 1,963.60 | 1,964.00 | 1,961.60 | 1,961.60 | 1,961.60 | 8 |
| Mar 23, 2022 | 1,936.60 | 1,936.60 | 1,936.60 | 1,936.60 | 1,936.60 | 204 |
| Mar 22, 2022 | 1,920.70 | 1,920.70 | 1,920.70 | 1,920.70 | 1,920.70 | 26 |
| Mar 21, 2022 | 1,925.40 | 1,928.60 | 1,925.00 | 1,928.60 | 1,928.60 | 5 |
| Mar 20, 2022 | - | - | - | - | - | - |
| Mar 18, 2022 | 1,934.50 | 1,939.30 | 1,928.20 | 1,928.20 | 1,928.20 | 28 |
| Mar 17, 2022 | 1,933.90 | 1,947.20 | 1,933.90 | 1,942.10 | 1,942.10 | 39 |
| Mar 16, 2022 | 1,922.40 | 1,922.40 | 1,907.20 | 1,908.00 | 1,908.00 | 104 |
| Mar 15, 2022 | 1,939.80 | 1,939.90 | 1,910.70 | 1,928.50 | 1,928.50 | 71 |
| Mar 14, 2022 | 1,976.50 | 1,977.70 | 1,959.60 | 1,959.60 | 1,959.60 | 145 |
| Mar 13, 2022 | - | - | - | - | - | - |
| Mar 11, 2022 | 1,985.00 | 1,996.00 | 1,959.90 | 1,982.70 | 1,982.70 | 865 |
| Mar 10, 2022 | 1,978.10 | 2,010.50 | 1,978.10 | 1,998.10 | 1,998.10 | 670 |
| Mar 09, 2022 | 2,053.60 | 2,063.00 | 1,980.80 | 1,985.90 | 1,985.90 | 1,022 |
| Mar 08, 2022 | 1,999.40 | 2,072.00 | 1,998.00 | 2,040.10 | 2,040.10 | 1,813 |
| Mar 07, 2022 | 1,989.00 | 2,001.10 | 1,963.00 | 1,993.90 | 1,993.90 | 2,516 |
| Mar 06, 2022 | - | - | - | - | - | - |
| Mar 04, 2022 | 1,937.00 | 1,970.90 | 1,935.60 | 1,965.10 | 1,965.10 | 47 |
| Mar 03, 2022 | 1,930.50 | 1,940.30 | 1,924.80 | 1,934.40 | 1,934.40 | 122 |
| Mar 02, 2022 | 1,945.60 | 1,948.20 | 1,919.80 | 1,920.90 | 1,920.90 | 109 |
| Mar 01, 2022 | 1,908.30 | 1,942.40 | 1,903.80 | 1,942.40 | 1,942.40 | 547 |
| Feb 28, 2022 | 1,928.30 | 1,928.40 | 1,894.20 | 1,899.40 | 1,899.40 | 390 |
| Feb 27, 2022 | - | - | - | - | - | - |
| Feb 25, 2022 | 1,906.90 | 1,920.00 | 1,883.60 | 1,886.50 | 1,886.50 | 586 |
| Feb 24, 2022 | 1,911.90 | 1,972.50 | 1,911.70 | 1,925.10 | 1,925.10 | 2,706 |
| Feb 23, 2022 | 1,896.60 | 1,910.60 | 1,895.70 | 1,909.20 | 1,909.20 | 73 |
| Feb 22, 2022 | 1,908.10 | 1,912.00 | 1,890.80 | 1,906.10 | 1,906.10 | 173 |
| Feb 20, 2022 | - | - | - | - | - | - |
| Feb 18, 2022 | 1,899.40 | 1,899.40 | 1,890.70 | 1,898.60 | 1,898.60 | 51 |
| Feb 17, 2022 | 1,876.30 | 1,900.70 | 1,876.20 | 1,900.70 | 1,900.70 | 393 |
| Feb 16, 2022 | 1,858.70 | 1,870.20 | 1,856.30 | 1,870.20 | 1,870.20 | 34 |
| Feb 15, 2022 | 1,872.60 | 1,879.70 | 1,847.40 | 1,854.80 | 1,854.80 | 86 |
| Feb 14, 2022 | 1,861.80 | 1,870.60 | 1,854.60 | 1,868.00 | 1,868.00 | 79 |
| Feb 13, 2022 | - | - | - | - | - | - |
| Feb 11, 2022 | 1,822.00 | 1,864.80 | 1,822.00 | 1,840.80 | 1,840.80 | 181 |
| Feb 10, 2022 | 1,833.30 | 1,842.10 | 1,820.80 | 1,836.20 | 1,836.20 | 365 |
| Feb 09, 2022 | 1,825.40 | 1,835.20 | 1,825.30 | 1,835.20 | 1,835.20 | 683 |
| Feb 08, 2022 | 1,818.90 | 1,827.60 | 1,815.00 | 1,826.60 | 1,826.60 | 108 |
| Feb 07, 2022 | 1,812.20 | 1,821.30 | 1,809.10 | 1,820.60 | 1,820.60 | 601 |
| Feb 06, 2022 | - | - | - | - | - | - |
| Feb 04, 2022 | 1,806.00 | 1,813.70 | 1,792.50 | 1,806.60 | 1,806.60 | 571 |
| Feb 03, 2022 | 1,805.80 | 1,808.10 | 1,787.90 | 1,803.00 | 1,803.00 | 466 |
| Feb 02, 2022 | 1,797.80 | 1,810.10 | 1,795.10 | 1,809.20 | 1,809.20 | 1,690 |
| Feb 01, 2022 | 1,797.20 | 1,806.10 | 1,797.10 | 1,800.30 | 1,800.30 | 223 |
| Jan 31, 2022 | 1,788.50 | 1,798.50 | 1,785.10 | 1,795.00 | 1,795.00 | 1,735 |
| Jan 30, 2022 | - | - | - | - | - | - |
| Jan 28, 2022 | 1,797.50 | 1,798.40 | 1,778.80 | 1,784.90 | 1,784.90 | 28,521 |
| Jan 27, 2022 | 1,793.30 | 1,793.30 | 1,793.30 | 1,793.30 | 1,793.30 | 196,036 |
| Jan 26, 2022 | 1,829.90 | 1,829.90 | 1,829.90 | 1,829.90 | 1,829.90 | 55 |
| Jan 25, 2022 | 1,843.00 | 1,852.70 | 1,842.00 | 1,852.70 | 1,852.70 | 11 |
| Jan 24, 2022 | 1,837.90 | 1,842.10 | 1,837.90 | 1,841.70 | 1,841.70 | 8 |
| Jan 23, 2022 | - | - | - | - | - | - |
| Jan 21, 2022 | 1,838.00 | 1,842.40 | 1,828.90 | 1,831.80 | 1,831.80 | 19 |
| Jan 20, 2022 | 1,840.60 | 1,843.00 | 1,838.20 | 1,842.50 | 1,842.50 | 20 |
| Jan 19, 2022 | 1,817.40 | 1,843.10 | 1,817.40 | 1,843.10 | 1,843.10 | 4 |
| Jan 18, 2022 | 1,816.80 | 1,820.10 | 1,812.30 | 1,812.30 | 1,812.30 | 900 |
| Jan 16, 2022 | - | - | - | - | - | - |
| Jan 14, 2022 | 1,821.50 | 1,822.00 | 1,816.50 | 1,816.50 | 1,816.50 | 816 |
| Jan 13, 2022 | 1,819.80 | 1,823.00 | 1,815.40 | 1,821.20 | 1,821.20 | 40 |
| Jan 12, 2022 | 1,819.00 | 1,827.20 | 1,816.90 | 1,827.20 | 1,827.20 | 1,547 |
| Jan 11, 2022 | 1,803.90 | 1,822.50 | 1,803.00 | 1,818.60 | 1,818.60 | 743 |
| Jan 10, 2022 | 1,794.90 | 1,798.70 | 1,790.40 | 1,798.40 | 1,798.40 | 534 |
| Jan 09, 2022 | - | - | - | - | - | - |
| Jan 07, 2022 | 1,791.80 | 1,797.00 | 1,784.40 | 1,797.00 | 1,797.00 | 17 |
| Jan 06, 2022 | 1,787.10 | 1,791.30 | 1,787.10 | 1,788.70 | 1,788.70 | 30 |
| Jan 05, 2022 | 1,813.10 | 1,824.60 | 1,813.10 | 1,824.60 | 1,824.60 | 8 |
| Jan 04, 2022 | 1,800.50 | 1,815.30 | 1,800.00 | 1,814.00 | 1,814.00 | 38 |
| Jan 03, 2022 | 1,830.10 | 1,830.10 | 1,798.80 | 1,799.40 | 1,799.40 | 116 |
| Jan 02, 2022 | - | - | - | - | - | - |
| Dec 31, 2021 | 1,825.10 | 1,827.80 | 1,821.40 | 1,827.50 | 1,827.50 | 80 |
| Dec 30, 2021 | 1,801.70 | 1,816.00 | 1,796.00 | 1,812.70 | 1,812.70 | 306 |
| Dec 29, 2021 | 1,803.20 | 1,805.10 | 1,791.40 | 1,805.10 | 1,805.10 | 623 |
| Dec 28, 2021 | 1,812.00 | 1,818.00 | 1,805.50 | 1,810.20 | 1,810.20 | 146 |
| Dec 27, 2021 | 1,810.00 | 1,812.10 | 1,807.00 | 1,808.10 | 1,808.10 | 150 |
| Dec 26, 2021 | - | - | - | - | - | - |
| Dec 23, 2021 | 1,806.00 | 1,811.20 | 1,800.80 | 1,811.20 | 1,811.20 | 193 |
| Dec 22, 2021 | 1,786.00 | 1,805.20 | 1,785.50 | 1,801.60 | 1,801.60 | 567 |
| Dec 21, 2021 | 1,791.40 | 1,796.50 | 1,787.90 | 1,787.90 | 1,787.90 | 575 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
