STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

U.S. trade deficit narrows in May, exports hit record high: Commerce Department

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Currency in EUR

Add to watchlist

20,499.46

+504.92

(+2.53%)

As of 02:48PM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 07, 2022	20,193.78	20,499.46	19,885.15	20,499.46	20,499.46	22,112,555,008
Jul 06, 2022	19,689.73	20,225.49	19,312.76	20,175.71	20,175.71	24,152,964,859
Jul 05, 2022	19,386.30	20,098.14	18,851.30	19,685.34	19,685.34	26,047,631,600
Jul 04, 2022	18,496.69	19,415.78	18,274.81	19,391.97	19,391.97	20,698,784,642
Jul 03, 2022	18,450.40	18,762.56	18,186.57	18,496.46	18,496.46	15,710,783,136
Jul 02, 2022	18,481.79	18,574.72	18,244.23	18,450.55	18,450.55	17,355,695,111
Jul 01, 2022	18,915.45	19,707.17	18,245.09	18,476.55	18,476.55	29,501,651,034
Jun 30, 2022	19,249.97	19,290.12	17,866.33	18,881.34	18,881.34	25,067,851,481
Jun 29, 2022	19,273.34	19,340.90	18,932.67	19,245.86	19,245.86	22,547,368,054
Jun 28, 2022	19,594.63	19,982.81	19,223.58	19,272.83	19,272.83	20,319,022,534
Jun 27, 2022	19,902.18	20,292.88	19,475.28	19,598.34	19,598.34	19,815,936,954
Jun 26, 2022	20,364.25	20,636.35	19,896.69	19,901.28	19,901.28	17,061,815,516
Jun 25, 2022	20,115.21	20,387.39	19,860.36	20,369.79	20,369.79	17,404,838,729
Jun 24, 2022	20,043.62	20,341.92	19,733.67	20,113.36	20,113.36	23,643,233,429
Jun 23, 2022	18,918.34	20,078.34	18,883.22	20,044.78	20,044.78	24,895,086,063
Jun 22, 2022	19,674.12	19,716.91	18,783.96	18,918.74	18,918.74	27,047,499,341
Jun 21, 2022	19,576.46	20,469.61	19,389.31	19,665.75	19,665.75	27,508,665,511
Jun 20, 2022	19,593.53	19,867.45	18,762.99	19,581.45	19,581.45	29,295,317,918
Jun 19, 2022	18,112.52	19,728.08	17,213.37	19,593.43	19,593.43	33,680,034,304
Jun 18, 2022	19,500.36	19,750.50	16,871.79	18,118.95	18,118.95	40,024,238,817
Jun 17, 2022	19,328.66	20,222.21	19,288.18	19,498.51	19,498.51	25,842,871,784
Jun 16, 2022	21,590.15	21,868.66	19,215.79	19,324.80	19,324.80	29,566,992,964
Jun 15, 2022	21,265.11	21,666.79	19,254.55	21,586.84	21,586.84	52,513,395,637
Jun 14, 2022	21,593.53	22,084.06	20,144.82	21,274.75	21,274.75	48,776,681,576
Jun 13, 2022	25,490.08	25,545.84	21,262.47	21,592.95	21,592.95	65,491,720,208
Jun 12, 2022	26,971.01	27,093.80	25,513.98	25,513.98	25,513.98	32,569,266,905
Jun 11, 2022	27,648.99	27,950.58	26,840.50	26,958.94	26,958.94	25,899,776,264
Jun 10, 2022	28,354.48	28,450.84	27,545.00	27,648.17	27,648.17	28,393,158,151
Jun 09, 2022	28,193.76	28,560.14	28,284.82	28,356.05	28,356.05	20,427,057,156
Jun 08, 2022	29,120.06	29,219.08	28,037.96	28,192.89	28,192.89	28,218,744,385
Jun 07, 2022	29,347.38	29,415.99	27,457.54	29,123.80	29,123.80	38,112,258,051
Jun 06, 2022	27,885.12	29,626.51	27,865.51	29,346.38	29,346.38	29,885,839,078
Jun 05, 2022	27,833.87	28,097.54	27,590.68	27,881.74	27,881.74	16,095,168,744
Jun 04, 2022	27,710.57	27,922.91	27,518.29	27,831.81	27,831.81	15,475,672,800
Jun 03, 2022	28,338.11	28,471.87	27,401.08	27,708.94	27,708.94	24,417,152,700
Jun 02, 2022	27,975.76	28,473.61	27,821.35	28,337.81	28,337.81	27,050,621,073
Jun 01, 2022	29,616.86	29,788.95	27,699.99	27,979.70	27,979.70	38,624,270,013
May 31, 2022	29,446.19	30,046.55	29,248.61	29,616.63	29,616.63	31,243,056,728
May 30, 2022	27,440.89	29,631.02	27,310.22	29,448.53	29,448.53	36,457,951,191
May 29, 2022	27,040.13	27,486.48	26,873.57	27,443.31	27,443.31	16,863,303,101
May 28, 2022	26,669.99	26,849.15	26,606.57	26,849.15	26,849.15	33,096,432,048
May 27, 2022	27,253.76	27,332.51	26,394.17	26,674.60	26,674.60	34,086,381,316
May 26, 2022	27,664.32	27,900.91	26,415.78	27,268.74	27,268.74	34,263,227,320
May 25, 2022	27,628.18	28,148.82	27,579.45	27,662.06	27,662.06	25,755,724,941
May 24, 2022	27,238.68	27,733.65	26,835.78	27,630.46	27,630.46	24,798,918,266
May 23, 2022	28,677.21	28,839.83	27,123.06	27,236.61	27,236.61	29,468,544,949
May 22, 2022	27,856.63	28,770.27	27,707.76	28,690.76	28,690.76	20,466,652,625
May 21, 2022	27,636.47	28,004.65	27,473.24	27,856.39	27,856.39	16,349,928,209
May 20, 2022	28,649.98	28,987.60	27,297.95	27,637.30	27,637.30	29,103,029,911
May 19, 2022	27,422.77	28,738.65	27,379.53	28,653.02	28,653.02	31,922,561,452
May 18, 2022	28,841.25	28,996.38	27,422.69	27,422.69	27,422.69	29,871,799,896
May 17, 2022	28,606.19	29,153.96	28,087.50	28,842.56	28,842.56	27,587,090,999
May 16, 2022	30,105.29	30,106.22	28,059.67	28,606.68	28,606.68	31,241,928,469
May 15, 2022	28,907.89	30,108.96	28,359.62	30,106.00	30,106.00	24,845,773,973
May 14, 2022	28,127.10	28,998.38	27,567.42	28,910.46	28,910.46	27,449,249,017
May 13, 2022	27,972.24	29,749.23	27,733.04	28,124.66	28,124.66	41,146,329,651
May 12, 2022	27,527.40	28,532.65	25,197.89	27,988.47	27,988.47	64,546,279,091
May 11, 2022	29,457.43	30,325.94	26,794.29	27,527.04	27,527.04	66,960,636,984
May 10, 2022	28,659.04	30,856.84	28,347.61	29,463.82	29,463.82	56,805,175,250
May 09, 2022	32,338.83	32,533.08	28,681.10	28,681.10	28,681.10	59,976,492,993
May 08, 2022	33,657.50	33,657.50	32,143.24	32,338.11	32,338.11	34,905,258,350
May 07, 2022	34,169.02	34,251.89	33,124.60	33,656.56	33,656.56	23,108,837,311
May 06, 2022	34,700.41	34,757.80	33,570.82	34,167.52	34,167.52	35,830,963,371
May 05, 2022	37,374.66	37,479.44	34,032.96	34,702.28	34,702.28	40,898,957,356
May 04, 2022	35,863.59	37,683.83	35,831.23	37,377.13	37,377.13	34,605,300,951
May 03, 2022	36,659.04	36,719.82	35,711.64	35,865.91	35,865.91	25,962,754,911
May 02, 2022	36,518.61	37,167.53	36,357.86	36,660.19	36,660.19	31,325,499,196
May 01, 2022	35,768.54	36,635.97	35,647.64	36,515.67	36,515.67	25,631,586,954
Apr 30, 2022	36,615.11	36,771.93	35,754.01	35,770.07	35,770.07	22,663,507,357
Apr 29, 2022	37,861.71	37,881.10	36,255.78	36,618.87	36,618.87	29,290,482,147
Apr 28, 2022	37,181.06	38,350.79	37,042.05	37,866.67	37,866.67	32,278,022,256
Apr 27, 2022	35,817.27	37,346.59	35,713.90	37,180.77	37,180.77	29,354,356,982
Apr 26, 2022	37,756.30	38,091.43	35,609.54	35,814.60	35,814.60	32,480,596,939
Apr 25, 2022	36,516.43	37,814.76	35,703.96	37,765.52	37,765.52	33,086,569,081
Apr 24, 2022	36,599.14	36,830.59	36,264.54	36,513.36	36,513.36	16,619,008,460
Apr 23, 2022	36,840.50	37,023.26	36,482.17	36,606.88	36,606.88	14,961,043,084
Apr 22, 2022	37,403.67	37,592.53	36,452.23	36,841.98	36,841.98	25,968,766,219
Apr 21, 2022	38,131.13	39,409.85	36,981.60	37,405.05	37,405.05	32,647,596,186
Apr 20, 2022	38,443.56	38,901.41	37,783.54	38,133.77	38,133.77	25,640,595,290
Apr 19, 2022	37,871.77	38,643.46	37,656.93	38,444.50	38,444.50	23,438,663,863
Apr 18, 2022	36,732.98	38,018.95	35,852.29	37,869.95	37,869.95	31,264,556,133
Apr 17, 2022	37,382.68	37,524.15	36,640.21	36,729.05	36,729.05	17,651,670,409
Apr 16, 2022	37,507.12	37,582.38	37,068.82	37,388.89	37,388.89	15,569,098,908
Apr 15, 2022	36,905.61	37,585.00	36,859.91	37,508.18	37,508.18	20,123,068,184
Apr 14, 2022	37,778.17	37,997.49	36,639.17	36,902.02	36,902.02	22,492,983,503
Apr 13, 2022	37,061.74	38,045.63	36,706.25	37,784.14	37,784.14	25,415,782,493
Apr 12, 2022	36,346.19	37,277.36	36,224.38	37,065.08	37,065.08	28,626,539,424
Apr 11, 2022	38,772.50	38,944.71	36,174.00	36,335.33	36,335.33	31,212,598,648
Apr 10, 2022	39,333.49	39,705.66	38,596.35	38,778.59	38,778.59	16,220,173,023
Apr 09, 2022	38,874.70	39,338.76	38,783.83	39,334.45	39,334.45	14,757,288,893
Apr 08, 2022	40,042.17	40,374.31	38,783.86	38,879.83	38,879.83	25,022,739,973
Apr 07, 2022	39,647.80	40,176.88	39,314.25	40,040.98	40,040.98	24,024,282,149
Apr 06, 2022	41,761.44	41,761.44	39,635.38	39,647.11	39,647.11	36,147,931,482
Apr 05, 2022	42,482.06	42,981.43	41,761.86	41,772.11	41,772.11	27,178,655,482
Apr 04, 2022	42,047.28	42,636.04	41,247.24	42,480.39	42,480.39	29,612,277,017
Apr 03, 2022	41,520.26	42,842.35	41,316.52	42,054.79	42,054.79	23,007,857,472
Apr 02, 2022	41,893.00	42,565.30	41,450.89	41,529.15	41,529.15	26,560,971,008
Apr 01, 2022	41,138.78	42,231.38	40,130.23	41,889.52	41,889.52	34,541,009,344
Mar 31, 2022	42,165.61	42,784.68	40,993.92	41,124.80	41,124.80	30,097,132,907
Mar 30, 2022	42,788.09	42,735.04	42,095.57	42,166.08	42,166.08	26,281,869,339
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,010.31+280.65(+1.50%)

S&P 5003,885.56+40.48(+1.05%)

DOW31,269.38+231.70(+0.75%)

CAD/USD0.7712+0.0040(+0.52%)

CRUDE OIL104.24+5.71(+5.80%)

BTC-CAD27,068.77+709.47(+2.69%)

STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

Bitcoin EUR (BTC-EUR)

S&P/TSX
19,010.31
+280.65(+1.50%)

S&P 500
3,885.56
+40.48(+1.05%)

DOW
31,269.38
+231.70(+0.75%)

CAD/USD
0.7712
+0.0040(+0.52%)

CRUDE OIL
104.24
+5.71(+5.80%)

BTC-CAD
27,068.77
+709.47(+2.69%)