Platinum Oct 24 (PLV24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 08:02AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1,072.50 | 1,079.80 | 1,065.20 | 1,068.20 | 1,068.20 | 412 |
| 21 May 2024 | 1,072.00 | 1,082.30 | 1,050.90 | 1,072.70 | 1,072.70 | 2,565 |
| 20 May 2024 | 1,105.50 | 1,116.40 | 1,069.10 | 1,075.20 | 1,075.20 | 2,565 |
| 17 May 2024 | 1,084.60 | 1,110.90 | 1,073.20 | 1,100.50 | 1,100.50 | 1,646 |
| 16 May 2024 | 1,087.30 | 1,101.20 | 1,069.60 | 1,082.20 | 1,082.20 | 1,905 |
| 15 May 2024 | 1,056.60 | 1,088.60 | 1,056.40 | 1,080.40 | 1,080.40 | 2,009 |
| 14 May 2024 | 1,021.20 | 1,057.60 | 1,020.30 | 1,053.60 | 1,053.60 | 2,145 |
| 13 May 2024 | 1,018.10 | 1,035.10 | 1,010.80 | 1,020.50 | 1,020.50 | 1,842 |
| 10 May 2024 | 1,004.30 | 1,018.40 | 1,004.20 | 1,017.30 | 1,017.30 | 1,640 |
| 09 May 2024 | 996.00 | 1,008.10 | 993.20 | 1,001.50 | 1,001.50 | 1,414 |
| 08 May 2024 | 999.60 | 1,001.30 | 983.10 | 995.30 | 995.30 | 1,049 |
| 07 May 2024 | 978.40 | 1,003.10 | 972.50 | 998.90 | 998.90 | 2,197 |
| 06 May 2024 | 980.00 | 989.90 | 968.20 | 976.20 | 976.20 | 855 |
| 03 May 2024 | 975.20 | 990.60 | 969.00 | 976.80 | 976.80 | 906 |
| 02 May 2024 | 976.80 | 982.40 | 963.40 | 974.10 | 974.10 | 951 |
| 01 May 2024 | 957.00 | 978.40 | 955.00 | 966.20 | 966.20 | 818 |
| 30 Apr 2024 | 970.30 | 972.10 | 952.00 | 960.00 | 960.00 | 1,088 |
| 29 Apr 2024 | 938.00 | 975.70 | 935.60 | 972.40 | 972.40 | 2,119 |
| 26 Apr 2024 | 940.00 | 946.00 | 932.50 | 934.80 | 934.80 | 467 |
| 25 Apr 2024 | 923.00 | 939.00 | 918.20 | 933.20 | 933.20 | 918 |
| 24 Apr 2024 | 933.50 | 940.40 | 924.40 | 928.40 | 928.40 | 907 |
| 23 Apr 2024 | 942.60 | 944.10 | 923.10 | 935.20 | 935.20 | 986 |
| 22 Apr 2024 | 955.00 | 956.90 | 938.10 | 943.70 | 943.70 | 922 |
| 19 Apr 2024 | 959.50 | 970.00 | 948.90 | 955.30 | 955.30 | 1,185 |
| 18 Apr 2024 | 963.00 | 972.20 | 955.00 | 965.50 | 965.50 | 853 |
| 17 Apr 2024 | 981.80 | 984.00 | 963.20 | 965.00 | 965.00 | 1,494 |
| 16 Apr 2024 | 997.10 | 997.20 | 979.60 | 985.70 | 985.70 | 440 |
| 15 Apr 2024 | 1,002.00 | 1,007.00 | 983.00 | 991.10 | 991.10 | 1,088 |
| 12 Apr 2024 | 1,009.30 | 1,030.50 | 998.70 | 1,012.20 | 1,012.20 | 1,536 |
| 11 Apr 2024 | 986.50 | 1,006.50 | 984.70 | 998.40 | 998.40 | 999 |
| 10 Apr 2024 | 1,001.50 | 1,007.00 | 982.00 | 986.60 | 986.60 | 672 |
| 09 Apr 2024 | 986.60 | 1,010.70 | 986.50 | 994.20 | 994.20 | 1,196 |
| 08 Apr 2024 | 950.00 | 989.40 | 941.70 | 984.40 | 984.40 | 1,350 |
| 05 Apr 2024 | 955.10 | 955.10 | 937.00 | 951.00 | 951.00 | 843 |
| 04 Apr 2024 | 960.50 | 967.90 | 952.10 | 962.60 | 962.60 | 2,081 |
| 03 Apr 2024 | 947.00 | 961.20 | 937.00 | 955.10 | 955.10 | 728 |
| 02 Apr 2024 | 922.50 | 950.70 | 921.80 | 943.10 | 943.10 | 1,606 |
| 01 Apr 2024 | 934.00 | 937.00 | 915.00 | 921.20 | 921.20 | 1,722 |
| 28 Mar 2024 | 918.60 | 933.20 | 914.60 | 930.70 | 930.70 | 759 |
| 27 Mar 2024 | 927.30 | 928.80 | 910.40 | 919.70 | 919.70 | 1,163 |
| 26 Mar 2024 | 927.50 | 932.00 | 923.30 | 930.40 | 930.40 | 675 |
| 25 Mar 2024 | 919.20 | 934.50 | 919.00 | 929.00 | 929.00 | 1,214 |
| 22 Mar 2024 | 929.70 | 932.70 | 916.00 | 917.60 | 917.60 | 526 |
| 21 Mar 2024 | 931.40 | 940.30 | 930.00 | 931.90 | 931.90 | 715 |
| 20 Mar 2024 | 914.90 | 932.60 | 910.70 | 917.70 | 917.70 | 718 |
| 19 Mar 2024 | 937.60 | 937.60 | 915.30 | 920.10 | 920.10 | 1,880 |
| 18 Mar 2024 | 956.80 | 956.80 | 936.80 | 938.50 | 938.50 | 633 |
| 15 Mar 2024 | 947.20 | 974.40 | 947.10 | 959.90 | 959.90 | 865 |
| 14 Mar 2024 | 963.00 | 963.50 | 948.40 | 953.20 | 953.20 | 185 |
| 13 Mar 2024 | 946.20 | 963.00 | 944.70 | 962.20 | 962.20 | 343 |
| 12 Mar 2024 | 957.60 | 957.60 | 934.20 | 946.40 | 946.40 | 1,052 |
| 11 Mar 2024 | 937.10 | 960.90 | 937.10 | 957.60 | 957.60 | 1,470 |
| 08 Mar 2024 | 940.90 | 947.60 | 930.00 | 933.40 | 933.40 | 655 |
| 07 Mar 2024 | 927.40 | 946.70 | 926.00 | 940.60 | 940.60 | 1,048 |
| 06 Mar 2024 | 905.70 | 933.30 | 903.50 | 932.30 | 932.30 | 952 |
| 05 Mar 2024 | 920.70 | 920.70 | 902.50 | 905.50 | 905.50 | 397 |
| 04 Mar 2024 | 912.30 | 924.10 | 905.40 | 921.80 | 921.80 | 904 |
| 01 Mar 2024 | 900.00 | 910.60 | 889.80 | 906.50 | 906.50 | 1,383 |
| 29 Feb 2024 | 904.60 | 910.70 | 897.50 | 901.80 | 901.80 | 926 |
| 28 Feb 2024 | 912.50 | 913.10 | 899.40 | 902.70 | 902.70 | 764 |
| 27 Feb 2024 | 902.70 | 918.50 | 902.60 | 913.90 | 913.90 | 551 |
| 26 Feb 2024 | 920.00 | 921.40 | 898.00 | 899.00 | 899.00 | 1,197 |
| 23 Feb 2024 | 924.00 | 927.40 | 911.30 | 926.20 | 926.20 | 837 |
| 22 Feb 2024 | 909.00 | 925.00 | 909.00 | 922.00 | 922.00 | 656 |
| 21 Feb 2024 | 929.10 | 931.10 | 904.70 | 907.10 | 907.10 | 1,171 |
| 20 Feb 2024 | 929.80 | 937.00 | 918.60 | 930.30 | 930.30 | 1,257 |
| 16 Feb 2024 | 919.30 | 929.90 | 911.90 | 929.30 | 929.30 | 451 |
| 15 Feb 2024 | 914.10 | 925.50 | 910.30 | 921.30 | 921.30 | 788 |
| 14 Feb 2024 | 898.00 | 919.70 | 896.30 | 914.30 | 914.30 | 602 |
| 13 Feb 2024 | 914.20 | 923.80 | 895.20 | 897.80 | 897.80 | 973 |
| 12 Feb 2024 | 901.30 | 918.20 | 899.00 | 915.50 | 915.50 | 487 |
| 09 Feb 2024 | 914.00 | 916.00 | 893.80 | 898.20 | 898.20 | 1,664 |
| 08 Feb 2024 | 908.00 | 913.50 | 896.70 | 912.10 | 912.10 | 906 |
| 07 Feb 2024 | 929.20 | 931.40 | 904.00 | 905.80 | 905.80 | 1,502 |
| 06 Feb 2024 | 922.50 | 930.90 | 918.00 | 928.00 | 928.00 | 209 |
| 05 Feb 2024 | 920.70 | 926.90 | 916.00 | 921.30 | 921.30 | 277 |
| 02 Feb 2024 | 940.10 | 948.70 | 918.00 | 919.40 | 919.40 | 557 |
| 01 Feb 2024 | 944.50 | 946.20 | 927.90 | 939.10 | 939.10 | 417 |
| 31 Jan 2024 | 947.00 | 958.20 | 941.90 | 948.00 | 948.00 | 557 |
| 30 Jan 2024 | 952.30 | 954.00 | 940.90 | 947.30 | 947.30 | 481 |
| 29 Jan 2024 | 935.30 | 954.00 | 932.50 | 952.50 | 952.50 | 550 |
| 26 Jan 2024 | 917.30 | 941.00 | 915.40 | 937.70 | 937.70 | 638 |
| 25 Jan 2024 | 925.50 | 928.80 | 910.60 | 912.50 | 912.50 | 378 |
| 24 Jan 2024 | 925.90 | 938.90 | 924.40 | 932.70 | 932.70 | 244 |
| 23 Jan 2024 | 921.50 | 934.10 | 919.70 | 923.10 | 923.10 | 160 |
| 22 Jan 2024 | 924.00 | 930.00 | 917.80 | 920.60 | 920.60 | 162 |
| 19 Jan 2024 | 935.40 | 940.60 | 918.90 | 925.00 | 925.00 | 624 |
| 18 Jan 2024 | 911.20 | 932.80 | 909.60 | 929.50 | 929.50 | 275 |
| 17 Jan 2024 | 922.20 | 922.50 | 901.80 | 907.70 | 907.70 | 1,289 |
| 16 Jan 2024 | 936.30 | 945.30 | 919.60 | 922.00 | 922.00 | 570 |
| 12 Jan 2024 | 943.00 | 959.90 | 932.90 | 937.90 | 937.90 | 658 |
| 11 Jan 2024 | 945.40 | 953.00 | 934.40 | 935.90 | 935.90 | 763 |
| 10 Jan 2024 | 958.50 | 961.40 | 942.00 | 945.40 | 945.40 | 526 |
| 09 Jan 2024 | 975.40 | 977.30 | 956.30 | 958.50 | 958.50 | 834 |
| 08 Jan 2024 | 980.00 | 982.30 | 969.00 | 972.20 | 972.20 | 95 |
| 05 Jan 2024 | 975.00 | 992.80 | 968.80 | 984.70 | 984.70 | 74 |
| 04 Jan 2024 | 994.80 | 998.00 | 979.40 | 979.40 | 979.40 | 50 |
| 03 Jan 2024 | 1,013.80 | 1,013.80 | 994.80 | 1,000.20 | 1,000.20 | 24 |
| 02 Jan 2024 | 1,016.70 | 1,026.80 | 1,007.00 | 1,011.10 | 1,011.10 | 9 |
| 29 Dec 2023 | 1,035.10 | 1,035.10 | 1,021.40 | 1,021.40 | 1,021.40 | 7 |
| *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.