Platinum Jan 23 (PL=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 04:59PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 1,039.60 | 1,039.60 | 1,039.60 | 1,039.60 | 1,039.60 | - |
| 01 Dec 2022 | 1,067.90 | 1,067.90 | 1,067.90 | 1,067.90 | 1,067.90 | - |
| 30 Nov 2022 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | - |
| 29 Nov 2022 | 1,021.60 | 1,021.60 | 1,021.60 | 1,021.60 | 1,021.60 | - |
| 28 Nov 2022 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | - |
| 25 Nov 2022 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.50 | 1 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | 1 |
| 22 Nov 2022 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 1 |
| 21 Nov 2022 | 1,005.60 | 1,005.60 | 1,005.60 | 1,005.60 | 1,005.60 | 1 |
| 18 Nov 2022 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1 |
| 17 Nov 2022 | 1,000.80 | 1,000.80 | 1,000.80 | 1,000.80 | 1,000.80 | 1 |
| 16 Nov 2022 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1 |
| 15 Nov 2022 | 1,031.70 | 1,031.70 | 1,031.70 | 1,031.70 | 1,031.70 | 1 |
| 14 Nov 2022 | 1,042.30 | 1,042.30 | 1,042.30 | 1,042.30 | 1,042.30 | 1 |
| 11 Nov 2022 | 1,047.40 | 1,047.40 | 1,047.40 | 1,047.40 | 1,047.40 | 1 |
| 10 Nov 2022 | 1,064.30 | 1,064.30 | 1,064.30 | 1,064.30 | 1,064.30 | 1 |
| 09 Nov 2022 | 1,006.60 | 1,006.60 | 1,006.60 | 1,006.60 | 1,006.60 | 1 |
| 08 Nov 2022 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | 1 |
| 07 Nov 2022 | 998.70 | 998.70 | 998.70 | 998.70 | 998.70 | 1 |
| 03 Nov 2022 | 969.80 | 969.80 | 969.80 | 969.80 | 969.80 | 1 |
| 02 Nov 2022 | 933.40 | 933.40 | 933.40 | 933.40 | 933.40 | 1 |
| 01 Nov 2022 | 960.20 | 960.20 | 960.20 | 960.20 | 960.20 | 1 |
| 31 Oct 2022 | 959.80 | 959.80 | 959.80 | 959.80 | 959.80 | 1 |
| 30 Oct 2022 | 939.40 | 939.40 | 939.40 | 939.40 | 939.40 | 1 |
| 27 Oct 2022 | 958.40 | 958.40 | 958.40 | 958.40 | 958.40 | 1 |
| 26 Oct 2022 | 987.40 | 987.40 | 987.40 | 987.40 | 987.40 | 1 |
| 25 Oct 2022 | 960.30 | 982.50 | 954.10 | 982.50 | 982.50 | 42 |
| 24 Oct 2022 | 934.10 | 939.70 | 934.10 | 939.70 | 939.70 | 1 |
| 23 Oct 2022 | 947.30 | 947.30 | 947.30 | 947.30 | 947.30 | 6 |
| 20 Oct 2022 | 954.60 | 960.00 | 949.30 | 954.60 | 954.60 | 10 |
| 19 Oct 2022 | 939.90 | 939.90 | 930.10 | 930.10 | 930.10 | 16 |
| 18 Oct 2022 | 891.50 | 891.50 | 891.50 | 891.50 | 891.50 | 7 |
| 17 Oct 2022 | 924.60 | 924.60 | 917.70 | 917.70 | 917.70 | 2 |
| 16 Oct 2022 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 1 |
| 13 Oct 2022 | 916.80 | 916.80 | 905.30 | 905.30 | 905.30 | 16 |
| 12 Oct 2022 | 890.00 | 906.80 | 890.00 | 906.80 | 906.80 | 2 |
| 11 Oct 2022 | 891.40 | 891.40 | 891.40 | 891.40 | 891.40 | - |
| 10 Oct 2022 | 902.80 | 909.50 | 899.00 | 909.50 | 909.50 | 2 |
| 09 Oct 2022 | 913.20 | 913.20 | 906.20 | 906.20 | 906.20 | 8 |
| 06 Oct 2022 | 945.00 | 945.00 | 929.20 | 929.20 | 929.20 | 28 |
| 05 Oct 2022 | 931.70 | 931.70 | 931.70 | 931.70 | 931.70 | 21 |
| 04 Oct 2022 | 946.40 | 946.40 | 918.90 | 924.60 | 924.60 | 102 |
| 03 Oct 2022 | 911.30 | 950.00 | 911.30 | 943.70 | 943.70 | 12 |
| 02 Oct 2022 | 895.00 | 915.20 | 895.00 | 911.30 | 911.30 | 16 |
| 29 Sept 2022 | 869.00 | 883.40 | 866.00 | 870.00 | 870.00 | 56 |
| 28 Sept 2022 | 870.50 | 877.40 | 846.20 | 871.30 | 871.30 | 1,964 |
| 27 Sept 2022 | 871.10 | 871.10 | 871.10 | 871.10 | 871.10 | 7,446 |
| 26 Sept 2022 | 847.90 | 847.90 | 847.90 | 847.90 | 847.90 | 4 |
| 25 Sept 2022 | 849.90 | 849.90 | 849.90 | 849.90 | 849.90 | 4 |
| 22 Sept 2022 | 859.30 | 859.30 | 853.80 | 858.50 | 858.50 | 4 |
| 21 Sept 2022 | 905.80 | 905.80 | 905.80 | 905.80 | 905.80 | 5 |
| 20 Sept 2022 | 915.90 | 915.90 | 915.90 | 915.90 | 915.90 | 5 |
| 19 Sept 2022 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 35 |
| 18 Sept 2022 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 31 |
| 15 Sept 2022 | 900.50 | 900.50 | 900.50 | 900.50 | 900.50 | 31 |
| 14 Sept 2022 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 31 |
| 13 Sept 2022 | 904.50 | 904.50 | 904.50 | 904.50 | 904.50 | 4 |
| 12 Sept 2022 | 882.80 | 882.80 | 882.80 | 882.80 | 882.80 | 4 |
| 11 Sept 2022 | 903.30 | 903.30 | 903.30 | 903.30 | 903.30 | 4 |
| 08 Sept 2022 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 4 |
| 07 Sept 2022 | 865.20 | 865.20 | 865.20 | 865.20 | 865.20 | 4 |
| 06 Sept 2022 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 4 |
| 05 Sept 2022 | 832.70 | 832.70 | 832.70 | 832.70 | 832.70 | 4 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 809.80 | 817.10 | 806.40 | 817.10 | 817.10 | 4 |
| 31 Aug 2022 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | - |
| 30 Aug 2022 | 826.40 | 826.40 | 826.40 | 826.40 | 826.40 | - |
| 29 Aug 2022 | 830.60 | 830.60 | 830.60 | 830.60 | 830.60 | - |
| 28 Aug 2022 | 853.50 | 853.50 | 853.50 | 853.50 | 853.50 | 2 |
| 25 Aug 2022 | 854.60 | 854.60 | 854.60 | 854.60 | 854.60 | - |
| 24 Aug 2022 | 873.30 | 873.30 | 873.30 | 873.30 | 873.30 | - |
| 23 Aug 2022 | 872.00 | 874.50 | 865.20 | 866.30 | 866.30 | 4 |
| 22 Aug 2022 | 875.30 | 875.30 | 875.30 | 875.30 | 875.30 | - |
| 21 Aug 2022 | 866.90 | 866.90 | 866.90 | 866.90 | 866.90 | - |
| 18 Aug 2022 | 886.90 | 886.90 | 886.90 | 886.90 | 886.90 | - |
| 17 Aug 2022 | 903.60 | 903.60 | 903.60 | 903.60 | 903.60 | - |
| 16 Aug 2022 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| 15 Aug 2022 | 929.90 | 929.90 | 929.90 | 929.90 | 929.90 | - |
| 14 Aug 2022 | 932.50 | 932.50 | 932.50 | 932.50 | 932.50 | - |
| 11 Aug 2022 | 958.30 | 958.30 | 958.30 | 958.30 | 958.30 | - |
| 10 Aug 2022 | 958.30 | 958.30 | 958.30 | 958.30 | 958.30 | - |
| 09 Aug 2022 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 08 Aug 2022 | 931.90 | 931.90 | 931.90 | 931.90 | 931.90 | - |
| 07 Aug 2022 | 937.30 | 937.30 | 937.30 | 937.30 | 937.30 | - |
| 04 Aug 2022 | 921.90 | 921.90 | 921.90 | 921.90 | 921.90 | - |
| 03 Aug 2022 | 922.40 | 922.40 | 922.40 | 922.40 | 922.40 | - |
| 02 Aug 2022 | 885.60 | 885.60 | 883.80 | 885.60 | 885.60 | 1 |
| 01 Aug 2022 | 900.10 | 900.10 | 900.10 | 900.10 | 900.10 | - |
| 31 July 2022 | 896.70 | 896.70 | 896.70 | 896.70 | 896.70 | - |
| 28 July 2022 | 887.60 | 887.60 | 884.90 | 884.90 | 884.90 | 2 |
| 27 July 2022 | 884.30 | 884.30 | 865.80 | 871.90 | 871.90 | 21 |
| 26 July 2022 | 871.80 | 871.80 | 871.80 | 871.80 | 871.80 | 2 |
| 25 July 2022 | 859.10 | 859.10 | 859.10 | 859.10 | 859.10 | - |
| 24 July 2022 | 864.30 | 864.30 | 864.30 | 864.30 | 864.30 | - |
| 21 July 2022 | 861.20 | 861.20 | 861.20 | 861.20 | 861.20 | 8 |
| 20 July 2022 | 857.10 | 857.10 | 857.10 | 857.10 | 857.10 | 24 |
| 19 July 2022 | 855.00 | 855.00 | 842.00 | 851.50 | 851.50 | 15 |
| 18 July 2022 | 880.30 | 880.30 | 867.60 | 867.60 | 867.60 | 5 |
| 17 July 2022 | 864.80 | 864.80 | 864.80 | 864.80 | 864.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
