Platinum Jul 24 (PLN24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:19AM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 1,071.90 | 1,071.90 | 1,060.10 | 1,062.80 | 1,062.80 | 4,950 |
| 28 May 2024 | 1,036.30 | 1,075.90 | 1,035.40 | 1,066.80 | 1,066.80 | 20,818 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1,027.90 | 1,042.80 | 1,021.90 | 1,038.60 | 1,038.60 | 20,818 |
| 23 May 2024 | 1,049.70 | 1,053.00 | 1,026.00 | 1,030.40 | 1,030.40 | 28,062 |
| 22 May 2024 | 1,063.60 | 1,069.10 | 1,043.00 | 1,049.70 | 1,049.70 | 28,564 |
| 21 May 2024 | 1,061.50 | 1,070.90 | 1,039.60 | 1,060.90 | 1,060.90 | 30,652 |
| 20 May 2024 | 1,095.00 | 1,105.00 | 1,056.30 | 1,063.70 | 1,063.70 | 39,901 |
| 17 May 2024 | 1,071.80 | 1,100.50 | 1,062.00 | 1,090.00 | 1,090.00 | 33,984 |
| 16 May 2024 | 1,075.50 | 1,091.10 | 1,058.10 | 1,071.30 | 1,071.30 | 34,801 |
| 15 May 2024 | 1,046.50 | 1,078.40 | 1,046.30 | 1,070.10 | 1,070.10 | 44,997 |
| 14 May 2024 | 1,010.70 | 1,048.80 | 1,009.60 | 1,044.60 | 1,044.60 | 36,366 |
| 13 May 2024 | 1,007.80 | 1,025.90 | 1,000.00 | 1,010.80 | 1,010.80 | 32,974 |
| 10 May 2024 | 993.40 | 1,008.50 | 992.50 | 1,007.20 | 1,007.20 | 31,752 |
| 09 May 2024 | 986.20 | 997.70 | 982.00 | 990.80 | 990.80 | 25,273 |
| 08 May 2024 | 988.00 | 991.50 | 972.00 | 984.60 | 984.60 | 27,915 |
| 07 May 2024 | 967.00 | 992.80 | 961.10 | 988.40 | 988.40 | 33,564 |
| 06 May 2024 | 965.60 | 978.60 | 956.30 | 964.90 | 964.90 | 21,624 |
| 03 May 2024 | 964.30 | 980.30 | 957.50 | 965.30 | 965.30 | 28,691 |
| 02 May 2024 | 966.10 | 971.20 | 951.90 | 962.60 | 962.60 | 26,930 |
| 01 May 2024 | 947.70 | 968.30 | 942.20 | 954.90 | 954.90 | 32,778 |
| 30 Apr 2024 | 959.90 | 963.10 | 940.00 | 948.20 | 948.20 | 30,285 |
| 29 Apr 2024 | 924.60 | 965.50 | 922.70 | 961.50 | 961.50 | 40,391 |
| 26 Apr 2024 | 926.20 | 934.20 | 919.30 | 922.10 | 922.10 | 24,264 |
| 25 Apr 2024 | 913.30 | 927.20 | 905.50 | 920.50 | 920.50 | 32,867 |
| 24 Apr 2024 | 921.20 | 929.60 | 911.00 | 915.80 | 915.80 | 31,813 |
| 23 Apr 2024 | 932.00 | 933.00 | 910.40 | 922.80 | 922.80 | 37,736 |
| 22 Apr 2024 | 944.00 | 946.90 | 925.60 | 931.30 | 931.30 | 27,372 |
| 19 Apr 2024 | 949.40 | 960.30 | 936.50 | 943.80 | 943.80 | 27,946 |
| 18 Apr 2024 | 953.50 | 961.90 | 944.00 | 954.50 | 954.50 | 25,906 |
| 17 Apr 2024 | 971.50 | 974.00 | 952.00 | 954.20 | 954.20 | 28,860 |
| 16 Apr 2024 | 985.20 | 987.70 | 968.90 | 975.20 | 975.20 | 31,073 |
| 15 Apr 2024 | 992.70 | 998.70 | 972.00 | 981.00 | 981.00 | 31,021 |
| 12 Apr 2024 | 996.00 | 1,020.50 | 987.50 | 1,001.70 | 1,001.70 | 44,899 |
| 11 Apr 2024 | 977.60 | 996.10 | 974.20 | 988.00 | 988.00 | 28,982 |
| 10 Apr 2024 | 991.90 | 997.40 | 971.30 | 976.40 | 976.40 | 43,638 |
| 09 Apr 2024 | 977.40 | 1,001.20 | 976.50 | 984.10 | 984.10 | 38,667 |
| 08 Apr 2024 | 940.50 | 980.70 | 931.70 | 974.50 | 974.50 | 44,422 |
| 05 Apr 2024 | 946.60 | 947.50 | 926.90 | 940.60 | 940.60 | 32,503 |
| 04 Apr 2024 | 953.30 | 958.20 | 942.10 | 952.60 | 952.60 | 31,520 |
| 03 Apr 2024 | 937.50 | 953.20 | 927.80 | 946.50 | 946.50 | 30,746 |
| 02 Apr 2024 | 914.40 | 942.20 | 912.80 | 934.30 | 934.30 | 36,253 |
| 01 Apr 2024 | 922.70 | 928.70 | 905.00 | 911.40 | 911.40 | 26,100 |
| 28 Mar 2024 | 911.20 | 923.80 | 904.30 | 921.10 | 921.10 | 25,090 |
| 27 Mar 2024 | 917.30 | 919.80 | 900.20 | 909.70 | 909.70 | 29,105 |
| 26 Mar 2024 | 917.40 | 922.90 | 913.20 | 920.70 | 920.70 | 22,777 |
| 25 Mar 2024 | 907.90 | 925.50 | 906.80 | 919.00 | 919.00 | 24,798 |
| 22 Mar 2024 | 919.90 | 923.00 | 905.90 | 907.60 | 907.60 | 15,963 |
| 21 Mar 2024 | 921.00 | 931.60 | 918.10 | 922.00 | 922.00 | 19,346 |
| 20 Mar 2024 | 907.50 | 923.10 | 900.90 | 908.30 | 908.30 | 14,811 |
| 19 Mar 2024 | 928.90 | 928.90 | 905.30 | 910.40 | 910.40 | 16,288 |
| 18 Mar 2024 | 950.40 | 951.40 | 927.70 | 929.90 | 929.90 | 8,895 |
| 15 Mar 2024 | 940.10 | 967.00 | 937.70 | 952.30 | 952.30 | 6,616 |
| 14 Mar 2024 | 955.80 | 957.20 | 939.50 | 944.60 | 944.60 | 5,863 |
| 13 Mar 2024 | 936.00 | 955.90 | 935.50 | 954.20 | 954.20 | 5,985 |
| 12 Mar 2024 | 951.00 | 951.00 | 924.80 | 937.40 | 937.40 | 6,649 |
| 11 Mar 2024 | 926.50 | 953.50 | 926.20 | 949.60 | 949.60 | 6,639 |
| 08 Mar 2024 | 933.80 | 940.50 | 920.60 | 924.20 | 924.20 | 5,288 |
| 07 Mar 2024 | 921.20 | 939.30 | 918.00 | 932.80 | 932.80 | 4,999 |
| 06 Mar 2024 | 895.50 | 925.50 | 894.30 | 923.60 | 923.60 | 3,885 |
| 05 Mar 2024 | 911.00 | 911.00 | 893.40 | 896.60 | 896.60 | 3,789 |
| 04 Mar 2024 | 901.60 | 916.00 | 897.10 | 913.30 | 913.30 | 3,249 |
| 01 Mar 2024 | 891.90 | 902.20 | 879.80 | 897.20 | 897.20 | 4,031 |
| 29 Feb 2024 | 892.00 | 902.50 | 888.40 | 892.80 | 892.80 | 2,522 |
| 28 Feb 2024 | 904.00 | 905.60 | 890.50 | 894.00 | 894.00 | 2,783 |
| 27 Feb 2024 | 893.70 | 910.00 | 893.70 | 905.40 | 905.40 | 2,485 |
| 26 Feb 2024 | 913.70 | 914.90 | 889.10 | 890.20 | 890.20 | 3,211 |
| 23 Feb 2024 | 916.20 | 919.50 | 902.70 | 918.10 | 918.10 | 1,717 |
| 22 Feb 2024 | 898.00 | 917.30 | 898.00 | 914.00 | 914.00 | 2,138 |
| 21 Feb 2024 | 921.00 | 923.60 | 896.10 | 898.20 | 898.20 | 1,787 |
| 20 Feb 2024 | 920.80 | 928.50 | 909.30 | 922.30 | 922.30 | 2,179 |
| 16 Feb 2024 | 910.00 | 923.80 | 902.50 | 921.30 | 921.30 | 820 |
| 15 Feb 2024 | 905.40 | 917.80 | 901.60 | 912.80 | 912.80 | 1,198 |
| 14 Feb 2024 | 887.50 | 911.20 | 885.90 | 905.30 | 905.30 | 1,079 |
| 13 Feb 2024 | 905.20 | 914.70 | 883.30 | 887.70 | 887.70 | 1,783 |
| 12 Feb 2024 | 891.10 | 908.70 | 888.90 | 905.80 | 905.80 | 693 |
| 09 Feb 2024 | 905.00 | 907.80 | 882.70 | 887.50 | 887.50 | 2,076 |
| 08 Feb 2024 | 898.30 | 904.70 | 886.70 | 902.80 | 902.80 | 1,221 |
| 07 Feb 2024 | 921.00 | 922.90 | 894.10 | 895.90 | 895.90 | 2,581 |
| 06 Feb 2024 | 915.20 | 923.10 | 909.20 | 919.50 | 919.50 | 602 |
| 05 Feb 2024 | 910.00 | 919.30 | 906.80 | 912.30 | 912.30 | 625 |
| 02 Feb 2024 | 930.80 | 941.00 | 908.90 | 910.50 | 910.50 | 982 |
| 01 Feb 2024 | 936.50 | 938.00 | 919.10 | 930.90 | 930.90 | 747 |
| 31 Jan 2024 | 940.80 | 951.20 | 933.80 | 940.40 | 940.40 | 669 |
| 30 Jan 2024 | 945.60 | 946.40 | 930.70 | 939.70 | 939.70 | 562 |
| 29 Jan 2024 | 931.00 | 946.90 | 924.60 | 945.80 | 945.80 | 1,001 |
| 26 Jan 2024 | 907.00 | 933.00 | 906.00 | 929.80 | 929.80 | 789 |
| 25 Jan 2024 | 917.10 | 920.00 | 901.60 | 903.50 | 903.50 | 751 |
| 24 Jan 2024 | 919.00 | 930.40 | 915.40 | 923.70 | 923.70 | 291 |
| 23 Jan 2024 | 909.90 | 925.60 | 909.90 | 914.30 | 914.30 | 323 |
| 22 Jan 2024 | 915.40 | 921.70 | 908.60 | 911.70 | 911.70 | 218 |
| 19 Jan 2024 | 926.20 | 931.80 | 909.90 | 915.90 | 915.90 | 946 |
| 18 Jan 2024 | 902.00 | 925.00 | 901.00 | 920.90 | 920.90 | 470 |
| 17 Jan 2024 | 914.00 | 914.00 | 892.90 | 899.00 | 899.00 | 1,867 |
| 16 Jan 2024 | 928.10 | 936.00 | 911.00 | 913.70 | 913.70 | 1,041 |
| 12 Jan 2024 | 936.40 | 954.40 | 924.00 | 929.80 | 929.80 | 2,006 |
| 11 Jan 2024 | 937.40 | 949.30 | 926.50 | 927.70 | 927.70 | 1,244 |
| 10 Jan 2024 | 951.10 | 954.70 | 934.20 | 937.40 | 937.40 | 794 |
| 09 Jan 2024 | 964.20 | 970.60 | 948.60 | 951.10 | 951.10 | 1,107 |
| 08 Jan 2024 | 978.50 | 980.90 | 962.80 | 966.30 | 966.30 | 418 |
| *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.