STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Basic Attention Token USD (BAT-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.238954

-0.005742

(-2.35%)

As of 04:07PM UTC. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.247470	0.251679	0.238954	0.238954	0.238954	13,833,926
May 09, 2024	0.242669	0.248537	0.237346	0.247486	0.247486	11,231,035
May 08, 2024	0.240983	0.247279	0.237446	0.242669	0.242669	17,274,093
May 07, 2024	0.243208	0.247002	0.240284	0.240982	0.240982	13,701,459
May 06, 2024	0.249249	0.255304	0.243036	0.243208	0.243208	14,927,772
May 05, 2024	0.248239	0.252663	0.244211	0.249249	0.249249	13,206,967
May 04, 2024	0.250068	0.251718	0.247398	0.248239	0.248239	10,555,480
May 03, 2024	0.241477	0.252561	0.238931	0.250069	0.250069	14,297,739
May 02, 2024	0.239149	0.244444	0.230976	0.241477	0.241477	13,370,972
May 01, 2024	0.238399	0.239429	0.223180	0.239149	0.239149	24,276,463
Apr 30, 2024	0.249127	0.251534	0.230336	0.238400	0.238400	18,580,385
Apr 29, 2024	0.253831	0.258302	0.244302	0.249127	0.249127	22,171,804
Apr 28, 2024	0.258648	0.262576	0.253693	0.253831	0.253831	11,879,243
Apr 27, 2024	0.258596	0.260344	0.250623	0.258648	0.258648	17,623,672
Apr 26, 2024	0.260220	0.262239	0.253146	0.258596	0.258596	15,839,418
Apr 25, 2024	0.264326	0.265447	0.251858	0.260220	0.260220	18,647,995
Apr 24, 2024	0.275672	0.283287	0.261859	0.264322	0.264322	28,499,310
Apr 23, 2024	0.267911	0.275698	0.264411	0.275672	0.275672	16,807,144
Apr 22, 2024	0.261210	0.270000	0.261112	0.267911	0.267911	17,111,166
Apr 21, 2024	0.266740	0.268167	0.257731	0.261189	0.261189	13,048,644
Apr 20, 2024	0.247691	0.267231	0.245180	0.266740	0.266740	15,653,783
Apr 19, 2024	0.244448	0.252695	0.227687	0.247691	0.247691	25,670,253
Apr 18, 2024	0.237399	0.246472	0.231309	0.244448	0.244448	20,549,331
Apr 17, 2024	0.243413	0.246095	0.229542	0.237399	0.237399	22,764,088
Apr 16, 2024	0.248070	0.250404	0.232583	0.243413	0.243413	30,395,147
Apr 15, 2024	0.259243	0.273718	0.242771	0.248070	0.248070	38,893,994
Apr 14, 2024	0.240449	0.260816	0.231503	0.259243	0.259243	68,423,111
Apr 13, 2024	0.287412	0.287647	0.213833	0.240467	0.240467	156,739,684
Apr 12, 2024	0.325240	0.351021	0.273809	0.287412	0.287412	166,543,423
Apr 11, 2024	0.323051	0.334436	0.316625	0.325240	0.325240	59,894,455
Apr 10, 2024	0.318864	0.323335	0.298963	0.323051	0.323051	55,397,163
Apr 09, 2024	0.323180	0.328857	0.306452	0.318864	0.318864	91,982,326
Apr 08, 2024	0.302323	0.325095	0.294824	0.323180	0.323180	40,843,893
Apr 07, 2024	0.296925	0.302646	0.295648	0.302323	0.302323	28,004,637
Apr 06, 2024	0.293868	0.298873	0.292592	0.296925	0.296925	28,994,651
Apr 05, 2024	0.296326	0.298590	0.280044	0.293868	0.293868	54,910,347
Apr 04, 2024	0.286806	0.301566	0.280825	0.296326	0.296326	37,059,186
Apr 03, 2024	0.288207	0.296447	0.279022	0.286806	0.286806	84,296,361
Apr 02, 2024	0.316276	0.316276	0.285627	0.288207	0.288207	102,786,765
Apr 01, 2024	0.336119	0.340727	0.305305	0.316276	0.316276	102,562,841
Mar 31, 2024	0.326276	0.337167	0.325814	0.336119	0.336119	26,373,607
Mar 30, 2024	0.333208	0.335019	0.324748	0.326276	0.326276	35,201,878
Mar 29, 2024	0.336403	0.338725	0.325534	0.333208	0.333208	38,095,486
Mar 28, 2024	0.337055	0.341106	0.329157	0.336400	0.336400	29,330,814
Mar 27, 2024	0.346510	0.353591	0.333924	0.337055	0.337055	78,983,576
Mar 26, 2024	0.332190	0.353725	0.332186	0.346510	0.346510	84,444,573
Mar 25, 2024	0.309903	0.340385	0.307107	0.332190	0.332190	72,772,690
Mar 24, 2024	0.296929	0.311994	0.296278	0.309904	0.309904	56,749,270
Mar 23, 2024	0.291373	0.303095	0.287952	0.296929	0.296929	19,460,588
Mar 22, 2024	0.303393	0.305935	0.284288	0.291373	0.291373	60,935,308
Mar 21, 2024	0.301104	0.308863	0.295974	0.303394	0.303394	108,920,649
Mar 20, 2024	0.269042	0.301389	0.260966	0.301104	0.301104	119,078,162
Mar 19, 2024	0.297816	0.300117	0.263185	0.269077	0.269077	104,545,557
Mar 18, 2024	0.315070	0.316712	0.292734	0.297816	0.297816	37,785,096
Mar 17, 2024	0.306939	0.318812	0.291362	0.315070	0.315070	57,970,667
Mar 16, 2024	0.338675	0.341358	0.300205	0.306939	0.306939	92,574,744
Mar 15, 2024	0.362653	0.364599	0.315894	0.338675	0.338675	245,822,734
Mar 14, 2024	0.375479	0.376523	0.343008	0.362653	0.362653	262,561,018
Mar 13, 2024	0.370782	0.383618	0.366545	0.375479	0.375479	176,334,510
Mar 12, 2024	0.372559	0.373042	0.345092	0.370782	0.370782	137,295,051
Mar 11, 2024	0.355631	0.374203	0.340675	0.372559	0.372559	155,660,287
Mar 10, 2024	0.361763	0.367398	0.347390	0.355630	0.355630	107,748,087
Mar 09, 2024	0.340855	0.361773	0.335771	0.361762	0.361762	112,523,479
Mar 08, 2024	0.350481	0.350576	0.321220	0.340855	0.340855	125,170,233
Mar 07, 2024	0.325480	0.355429	0.323280	0.350484	0.350484	156,054,261
Mar 06, 2024	0.301417	0.327119	0.290588	0.325480	0.325480	193,071,818
Mar 05, 2024	0.328418	0.334742	0.271517	0.301409	0.301409	171,913,429
Mar 04, 2024	0.316878	0.345957	0.313424	0.328395	0.328395	79,840,936
Mar 03, 2024	0.331453	0.332217	0.298905	0.316883	0.316883	75,816,781
Mar 02, 2024	0.298126	0.357514	0.298126	0.331403	0.331403	241,810,027
Mar 01, 2024	0.278677	0.298152	0.278677	0.298131	0.298131	32,905,588
Feb 29, 2024	0.276802	0.288924	0.270089	0.278707	0.278707	40,456,313
Feb 28, 2024	0.267558	0.286379	0.257357	0.276889	0.276889	47,538,119
Feb 27, 2024	0.272195	0.272304	0.262359	0.267550	0.267550	26,505,931
Feb 26, 2024	0.261156	0.272191	0.256091	0.272159	0.272159	31,680,068
Feb 25, 2024	0.257940	0.264242	0.253433	0.261147	0.261147	20,191,012
Feb 24, 2024	0.248212	0.260027	0.245262	0.257941	0.257941	26,304,269
Feb 23, 2024	0.251642	0.254537	0.241988	0.248189	0.248189	31,274,384
Feb 22, 2024	0.250962	0.260286	0.244851	0.251629	0.251629	32,917,278
Feb 21, 2024	0.252476	0.253406	0.241005	0.250959	0.250959	36,678,818
Feb 20, 2024	0.261091	0.266281	0.244834	0.252487	0.252487	37,090,093
Feb 19, 2024	0.261132	0.264782	0.257374	0.261087	0.261087	28,404,674
Feb 18, 2024	0.252541	0.268189	0.251039	0.261099	0.261099	50,320,477
Feb 17, 2024	0.245007	0.252556	0.240537	0.252535	0.252535	37,744,688
Feb 16, 2024	0.241406	0.249420	0.239023	0.244979	0.244979	24,806,833
Feb 15, 2024	0.237145	0.243769	0.235075	0.241402	0.241402	25,289,998
Feb 14, 2024	0.234124	0.238217	0.231049	0.237144	0.237144	20,380,614
Feb 13, 2024	0.235637	0.244345	0.229845	0.234120	0.234120	44,751,137
Feb 12, 2024	0.227337	0.239209	0.226784	0.235652	0.235652	68,903,998
Feb 11, 2024	0.228679	0.235105	0.225872	0.227286	0.227286	19,456,801
Feb 10, 2024	0.228859	0.230713	0.224689	0.228669	0.228669	12,162,855
Feb 09, 2024	0.224148	0.229833	0.224105	0.228838	0.228838	15,995,612
Feb 08, 2024	0.221046	0.224360	0.218913	0.224171	0.224171	12,013,073
Feb 07, 2024	0.216743	0.221167	0.211656	0.221054	0.221054	12,216,591
Feb 06, 2024	0.215639	0.217974	0.214037	0.216729	0.216729	9,296,053
Feb 05, 2024	0.214091	0.217222	0.211669	0.215665	0.215665	8,426,548
Feb 04, 2024	0.217364	0.218534	0.213958	0.214116	0.214116	9,517,037
Feb 03, 2024	0.221646	0.222619	0.216992	0.217363	0.217363	8,981,299
Feb 02, 2024	0.220604	0.222165	0.218495	0.221646	0.221646	9,517,998
Feb 01, 2024	0.218349	0.221942	0.214866	0.220605	0.220605	12,587,747
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,354.96-20.87(-0.09%)

S&P 5005,215.78+1.70(+0.03%)

DOW39,461.14+73.38(+0.19%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.75-0.51(-0.64%)

Bitcoin CAD82,787.83-2,476.77(-2.90%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Basic Attention Token USD (BAT-USD)

S&P/TSX
22,354.96
-20.87(-0.09%)

S&P 500
5,215.78
+1.70(+0.03%)

DOW
39,461.14
+73.38(+0.19%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.75
-0.51(-0.64%)

Bitcoin CAD
82,787.83
-2,476.77(-2.90%)