Platinum Apr 25 (PLJ25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:10PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,104.20 | 1,129.50 | 1,096.10 | 1,124.40 | 1,124.40 | 221 |
| 16 May 2024 | 1,107.10 | 1,120.10 | 1,092.90 | 1,103.60 | 1,103.60 | 296 |
| 15 May 2024 | 1,084.80 | 1,103.40 | 1,082.20 | 1,099.80 | 1,099.80 | 296 |
| 14 May 2024 | 1,040.90 | 1,076.20 | 1,037.90 | 1,071.80 | 1,071.80 | 141 |
| 13 May 2024 | 1,034.10 | 1,053.00 | 1,034.00 | 1,038.70 | 1,038.70 | 58 |
| 10 May 2024 | 1,025.90 | 1,035.90 | 1,023.60 | 1,035.70 | 1,035.70 | 46 |
| 09 May 2024 | 1,020.00 | 1,020.60 | 1,016.00 | 1,020.60 | 1,020.60 | 5 |
| 08 May 2024 | 1,007.40 | 1,014.10 | 1,004.70 | 1,014.10 | 1,014.10 | 13 |
| 07 May 2024 | 998.10 | 1,020.80 | 994.40 | 1,017.50 | 1,017.50 | 93 |
| 06 May 2024 | 1,000.00 | 1,008.80 | 989.00 | 996.60 | 996.60 | 72 |
| 03 May 2024 | 996.30 | 1,010.00 | 990.70 | 997.40 | 997.40 | 68 |
| 02 May 2024 | 995.80 | 1,000.40 | 985.20 | 994.50 | 994.50 | 85 |
| 01 May 2024 | 973.80 | 996.60 | 973.80 | 985.50 | 985.50 | 27 |
| 30 Apr 2024 | 990.80 | 990.80 | 973.20 | 979.60 | 979.60 | 70 |
| 29 Apr 2024 | 957.40 | 990.90 | 956.90 | 990.90 | 990.90 | 119 |
| 26 Apr 2024 | 961.40 | 965.60 | 953.30 | 954.80 | 954.80 | 100 |
| 25 Apr 2024 | 945.40 | 953.80 | 940.20 | 952.90 | 952.90 | 29 |
| 24 Apr 2024 | 948.60 | 948.60 | 948.60 | 948.60 | 948.60 | 2 |
| 23 Apr 2024 | 953.70 | 956.30 | 950.00 | 955.30 | 955.30 | 14 |
| 22 Apr 2024 | 967.50 | 967.50 | 963.60 | 963.60 | 963.60 | 6 |
| 19 Apr 2024 | 975.10 | 975.10 | 975.10 | 975.10 | 975.10 | 14 |
| 18 Apr 2024 | 984.20 | 984.20 | 984.20 | 984.20 | 984.20 | - |
| 17 Apr 2024 | 984.20 | 984.20 | 984.20 | 984.20 | 984.20 | 2 |
| 16 Apr 2024 | 1,004.90 | 1,004.90 | 1,004.90 | 1,004.90 | 1,004.90 | 1 |
| 15 Apr 2024 | 1,010.20 | 1,010.20 | 1,010.20 | 1,010.20 | 1,010.20 | 3 |
| 12 Apr 2024 | 1,045.60 | 1,048.30 | 1,031.50 | 1,031.50 | 1,031.50 | 58 |
| 11 Apr 2024 | 1,018.30 | 1,019.00 | 1,016.50 | 1,016.50 | 1,016.50 | 20 |
| 10 Apr 2024 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 15 |
| 09 Apr 2024 | 1,011.90 | 1,011.90 | 1,011.90 | 1,011.90 | 1,011.90 | 7 |
| 08 Apr 2024 | 990.90 | 1,001.10 | 989.90 | 1,001.10 | 1,001.10 | 13 |
| 05 Apr 2024 | 968.10 | 968.10 | 961.40 | 968.10 | 968.10 | 7 |
| 04 Apr 2024 | 979.40 | 979.40 | 979.40 | 979.40 | 979.40 | 6 |
| 03 Apr 2024 | 960.00 | 970.70 | 960.00 | 970.70 | 970.70 | 12 |
| 02 Apr 2024 | 959.50 | 959.50 | 959.50 | 959.50 | 959.50 | 7 |
| 01 Apr 2024 | 938.60 | 938.60 | 938.60 | 938.60 | 938.60 | 3 |
| 28 Mar 2024 | 948.10 | 948.10 | 947.80 | 947.80 | 947.80 | 2 |
| 27 Mar 2024 | 959.90 | 959.90 | 933.60 | 937.60 | 937.60 | 8 |
| 26 Mar 2024 | 946.60 | 946.60 | 946.60 | 946.60 | 946.60 | - |
| 25 Mar 2024 | 935.00 | 945.20 | 935.00 | 945.20 | 945.20 | 5 |
| 22 Mar 2024 | 933.70 | 933.70 | 933.70 | 933.70 | 933.70 | 1 |
| 21 Mar 2024 | 955.00 | 955.00 | 947.30 | 947.30 | 947.30 | 3 |
| 20 Mar 2024 | 930.70 | 933.50 | 930.70 | 933.50 | 933.50 | 1 |
| 19 Mar 2024 | 934.00 | 936.30 | 934.00 | 936.30 | 936.30 | 11 |
| 18 Mar 2024 | 954.20 | 954.20 | 953.50 | 953.50 | 953.50 | 3 |
| 15 Mar 2024 | 980.00 | 980.00 | 974.20 | 974.20 | 974.20 | 22 |
| 14 Mar 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.40 | - |
| 13 Mar 2024 | 977.10 | 977.10 | 977.10 | 977.10 | 977.10 | 2 |
| 12 Mar 2024 | 962.10 | 962.10 | 962.10 | 962.10 | 962.10 | - |
| 11 Mar 2024 | 972.30 | 972.30 | 972.30 | 972.30 | 972.30 | 11 |
| 08 Mar 2024 | 949.80 | 949.80 | 949.80 | 949.80 | 949.80 | 4 |
| 07 Mar 2024 | 955.50 | 955.50 | 955.50 | 955.50 | 955.50 | - |
| 06 Mar 2024 | 934.00 | 947.70 | 934.00 | 947.70 | 947.70 | 4 |
| 05 Mar 2024 | 920.00 | 921.80 | 920.00 | 921.80 | 921.80 | 2 |
| 04 Mar 2024 | 930.00 | 937.10 | 925.00 | 937.10 | 937.10 | 7 |
| 01 Mar 2024 | 915.00 | 927.00 | 908.60 | 923.20 | 923.20 | 6 |
| 29 Feb 2024 | 917.00 | 923.70 | 917.00 | 918.50 | 918.50 | 8 |
| 28 Feb 2024 | 917.00 | 918.90 | 917.00 | 918.90 | 918.90 | 22 |
| 27 Feb 2024 | 929.20 | 929.20 | 929.20 | 929.20 | 929.20 | 1 |
| 26 Feb 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| 23 Feb 2024 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 1 |
| 22 Feb 2024 | 936.70 | 936.70 | 936.70 | 936.70 | 936.70 | - |
| 21 Feb 2024 | 921.90 | 921.90 | 921.90 | 921.90 | 921.90 | - |
| 20 Feb 2024 | 944.70 | 944.70 | 944.70 | 944.70 | 944.70 | 3 |
| 16 Feb 2024 | 943.30 | 943.30 | 943.30 | 943.30 | 943.30 | - |
| 15 Feb 2024 | 935.40 | 935.40 | 935.40 | 935.40 | 935.40 | 4 |
| 14 Feb 2024 | 926.00 | 929.30 | 926.00 | 929.30 | 929.30 | 2 |
| 13 Feb 2024 | 932.50 | 932.50 | 911.80 | 911.80 | 911.80 | 6 |
| 12 Feb 2024 | 930.80 | 930.80 | 930.80 | 930.80 | 930.80 | - |
| 09 Feb 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | 1 |
| 08 Feb 2024 | 926.00 | 927.90 | 924.90 | 927.90 | 927.90 | 6 |
| 07 Feb 2024 | 927.00 | 927.00 | 921.70 | 921.70 | 921.70 | 4 |
| 06 Feb 2024 | 938.90 | 942.70 | 938.90 | 942.70 | 942.70 | 2 |
| 05 Feb 2024 | 938.10 | 938.10 | 936.10 | 936.10 | 936.10 | 2 |
| 02 Feb 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | - |
| 01 Feb 2024 | 948.50 | 953.40 | 948.50 | 953.40 | 953.40 | 2 |
| 31 Jan 2024 | 958.50 | 961.80 | 958.50 | 961.80 | 961.80 | 4 |
| 30 Jan 2024 | 961.70 | 961.70 | 961.70 | 961.70 | 961.70 | - |
| 29 Jan 2024 | 966.60 | 966.60 | 966.60 | 966.60 | 966.60 | - |
| 26 Jan 2024 | 953.10 | 953.10 | 953.10 | 953.10 | 953.10 | - |
| 25 Jan 2024 | 928.10 | 928.10 | 928.10 | 928.10 | 928.10 | - |
| 24 Jan 2024 | 948.40 | 948.40 | 948.40 | 948.40 | 948.40 | - |
| 23 Jan 2024 | 938.70 | 938.70 | 938.70 | 938.70 | 938.70 | - |
| 22 Jan 2024 | 936.30 | 936.30 | 936.30 | 936.30 | 936.30 | - |
| 19 Jan 2024 | 940.30 | 940.30 | 940.30 | 940.30 | 940.30 | - |
| 18 Jan 2024 | 944.50 | 944.50 | 944.50 | 944.50 | 944.50 | - |
| 17 Jan 2024 | 923.40 | 923.40 | 923.40 | 923.40 | 923.40 | - |
| 16 Jan 2024 | 958.30 | 958.30 | 935.80 | 935.80 | 935.80 | 2 |
| 12 Jan 2024 | 952.30 | 952.30 | 952.30 | 952.30 | 952.30 | - |
| 11 Jan 2024 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | - |
| 10 Jan 2024 | 959.90 | 959.90 | 959.90 | 959.90 | 959.90 | - |
| 09 Jan 2024 | 988.40 | 988.40 | 968.70 | 968.70 | 968.70 | 2 |
| 08 Jan 2024 | 984.20 | 984.20 | 984.20 | 984.20 | 984.20 | 2 |
| 05 Jan 2024 | 997.70 | 997.70 | 997.70 | 997.70 | 997.70 | - |
| 04 Jan 2024 | 992.40 | 992.40 | 992.40 | 992.40 | 992.40 | - |
| 03 Jan 2024 | 1,011.90 | 1,011.90 | 1,011.90 | 1,011.90 | 1,011.90 | - |
| 02 Jan 2024 | 1,022.80 | 1,022.80 | 1,022.80 | 1,022.80 | 1,022.80 | - |
| 29 Dec 2023 | 1,033.20 | 1,033.20 | 1,033.20 | 1,033.20 | 1,033.20 | - |
| 28 Dec 2023 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - |
| 27 Dec 2023 | 1,038.80 | 1,038.80 | 1,038.80 | 1,038.80 | 1,038.80 | - |
| 26 Dec 2023 | 1,019.60 | 1,019.60 | 1,019.60 | 1,019.60 | 1,019.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.