STOCKS OPEN FLAT AMID MORE U.S. INFLATION COOLDOWN

Traders' odds of a 25 basis point Fed cut now stand at 85%, from around 50% just days ago

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

71.48

+0.87

(+1.23%)

As of 09:35AM EDT. Market open.

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 12, 2024	70.72	71.92	70.59	71.48	71.48	13,993
Sept 11, 2024	69.68	71.08	69.01	70.61	70.61	47,963
Sept 10, 2024	71.90	72.26	68.69	69.19	69.19	47,963
Sept 09, 2024	71.52	72.22	70.65	71.84	71.84	36,035
Sept 06, 2024	72.85	73.52	70.62	71.06	71.06	36,035
Sept 05, 2024	72.62	74.18	72.36	72.69	72.69	47,879
Sept 04, 2024	73.68	74.79	72.35	72.70	72.70	56,979
Sept 03, 2024	76.89	77.61	73.52	73.75	73.75	70,646
Aug 30, 2024	79.52	80.50	78.60	78.80	78.80	50,268
Aug 29, 2024	78.36	80.79	78.11	79.94	79.94	9,726
Aug 28, 2024	79.84	80.01	77.93	78.65	78.65	16,512
Aug 27, 2024	81.22	81.57	79.48	79.55	79.55	21,261
Aug 26, 2024	79.32	81.58	79.24	81.43	81.43	25,997
Aug 23, 2024	77.12	79.26	77.05	79.02	79.02	19,275
Aug 22, 2024	76.16	77.70	75.78	77.22	77.22	33,822
Aug 21, 2024	77.08	78.20	75.65	76.05	76.05	45,081
Aug 20, 2024	77.74	78.34	76.54	77.20	77.20	39,162
Aug 19, 2024	79.65	79.75	77.50	77.66	77.66	45,853
Aug 16, 2024	80.96	81.00	78.64	79.68	79.68	33,753
Aug 15, 2024	79.99	81.41	79.65	81.04	81.04	33,165
Aug 14, 2024	80.98	81.44	79.61	79.76	79.76	50,327
Aug 13, 2024	81.99	82.30	80.55	80.69	80.69	50,485
Aug 12, 2024	79.67	82.40	79.48	82.30	82.30	45,234
Aug 09, 2024	79.01	79.82	78.77	79.66	79.66	32,227
Aug 08, 2024	78.48	79.37	77.63	79.16	79.16	40,462
Aug 07, 2024	76.20	78.86	75.95	78.33	78.33	49,730
Aug 06, 2024	77.23	77.80	75.59	76.48	76.48	45,238
Aug 05, 2024	77.44	77.75	75.05	76.30	76.30	59,442
Aug 02, 2024	80.04	80.45	76.42	76.81	76.81	58,894
Aug 01, 2024	81.51	81.80	79.44	79.52	79.52	44,000
Jul 31, 2024	79.06	80.84	79.00	80.72	80.72	54,838
Jul 30, 2024	79.84	79.95	78.42	78.63	78.63	15,035
Jul 29, 2024	81.02	81.72	79.38	79.78	79.78	22,531
Jul 26, 2024	82.45	82.69	80.32	81.13	81.13	27,491
Jul 25, 2024	81.53	82.52	80.09	82.37	82.37	51,868
Jul 24, 2024	81.49	82.22	80.94	81.71	81.71	47,261
Jul 23, 2024	82.21	82.78	80.52	81.01	81.01	45,436
Jul 22, 2024	82.83	83.21	81.59	82.40	82.40	36,408
Jul 19, 2024	84.80	85.35	82.57	82.63	82.63	45,739
Jul 18, 2024	85.20	85.82	84.22	85.11	85.11	45,867
Jul 17, 2024	83.84	85.20	83.44	85.08	85.08	44,273
Jul 16, 2024	84.86	84.87	83.30	83.73	83.73	45,546
Jul 15, 2024	85.03	85.36	84.41	84.85	84.85	36,586
Jul 12, 2024	85.59	86.34	84.96	85.03	85.03	48,430
Jul 11, 2024	85.42	85.89	84.65	85.40	85.40	47,743
Jul 10, 2024	85.01	85.65	84.00	85.08	85.08	51,274
Jul 09, 2024	85.68	85.85	84.54	84.66	84.66	44,667
Jul 08, 2024	86.75	86.91	85.55	85.75	85.75	36,568
Jul 05, 2024	87.03	87.95	86.49	86.54	86.54	51,456
Jul 03, 2024	86.50	87.38	85.89	87.34	87.34	39,021
Jul 02, 2024	86.69	87.45	86.17	86.24	86.24	52,311
Jul 01, 2024	84.90	86.88	84.88	86.60	86.60	55,468
Jun 28, 2024	86.54	87.23	86.29	86.41	86.41	38,920
Jun 27, 2024	85.25	86.51	84.89	86.39	86.39	11,216
Jun 26, 2024	84.89	85.82	84.48	85.25	85.25	18,107
Jun 25, 2024	86.15	86.32	84.76	85.01	85.01	26,591
Jun 24, 2024	85.09	86.17	84.73	86.01	86.01	28,043
Jun 21, 2024	85.68	86.23	84.84	85.24	85.24	25,055
Jun 20, 2024	85.38	85.97	84.89	85.71	85.71	52,543
Jun 18, 2024	84.40	85.48	83.66	85.33	85.33	45,690
Jun 17, 2024	82.62	84.55	82.11	84.25	84.25	32,978
Jun 14, 2024	82.14	83.39	81.92	82.62	82.62	39,346
Jun 13, 2024	82.54	83.04	81.80	82.75	82.75	39,191
Jun 12, 2024	82.12	83.34	81.97	82.60	82.60	40,802
Jun 11, 2024	81.97	82.36	81.20	81.92	81.92	35,178
Jun 10, 2024	79.41	82.16	79.35	81.63	81.63	36,413
Jun 07, 2024	80.02	80.38	79.33	79.62	79.62	26,371
Jun 06, 2024	78.58	80.07	78.37	79.87	79.87	36,186
Jun 05, 2024	77.17	78.60	77.14	78.41	78.41	37,039
Jun 04, 2024	78.16	78.21	76.75	77.52	77.52	41,209
Jun 03, 2024	81.19	81.63	78.09	78.36	78.36	42,771
May 31, 2024	81.78	82.12	81.18	81.62	81.62	33,414
May 30, 2024	83.50	83.76	81.82	81.86	81.86	9,220
May 29, 2024	84.62	85.01	83.30	83.60	83.60	15,987
May 28, 2024	82.15	84.63	82.07	84.22	84.22	23,477
May 24, 2024	81.54	82.45	80.66	82.12	82.12	17,991
May 23, 2024	81.69	82.97	80.93	81.36	81.36	27,035
May 22, 2024	82.48	82.64	81.58	81.90	81.90	32,042
May 21, 2024	83.70	83.74	82.06	82.88	82.88	29,726
May 20, 2024	84.00	84.50	83.12	83.71	83.71	22,320
May 17, 2024	83.44	84.04	83.09	83.98	83.98	23,516
May 16, 2024	82.93	83.78	82.31	83.27	83.27	27,576
May 15, 2024	82.77	83.07	81.06	82.75	82.75	41,744
May 14, 2024	83.50	83.62	82.10	82.38	82.38	33,169
May 13, 2024	82.70	83.83	82.26	83.36	83.36	29,242
May 10, 2024	84.21	84.52	82.71	82.79	82.79	25,062
May 09, 2024	83.78	84.33	83.46	83.88	83.88	25,231
May 08, 2024	83.04	83.82	81.72	83.58	83.58	35,419
May 07, 2024	83.59	83.87	82.40	83.16	83.16	33,414
May 06, 2024	82.98	83.82	82.76	83.33	83.33	23,246
May 03, 2024	83.80	84.40	82.80	82.96	82.96	31,511
May 02, 2024	83.56	84.42	83.03	83.67	83.67	39,951
May 01, 2024	85.96	85.96	83.29	83.44	83.44	48,165
Apr 30, 2024	88.32	88.71	87.47	87.86	87.86	39,816
Apr 29, 2024	89.25	89.30	88.10	88.40	88.40	15,093
Apr 26, 2024	89.21	89.83	88.80	89.50	89.50	15,475
Apr 25, 2024	88.11	89.26	87.29	89.01	89.01	24,588
Apr 24, 2024	88.46	88.80	87.65	88.02	88.02	26,662
Apr 23, 2024	87.23	88.49	86.04	88.42	88.42	35,381
Apr 22, 2024	87.04	87.25	85.79	87.00	87.00	32,395
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,356.28+145.11(+0.63%)

S&P 5005,555.53+1.40(+0.03%)

DOW40,828.02-33.69(-0.08%)

CAD/USD0.7359-0.0009(-0.13%)

CRUDE OIL68.25+0.94(+1.40%)

Bitcoin CAD78,474.54+1,762.06(+2.30%)

STOCKS OPEN FLAT AMID MORE U.S. INFLATION COOLDOWN

Brent Crude Oil Last Day Financ (BZ=F)

S&P/TSX
23,356.28
+145.11(+0.63%)

S&P 500
5,555.53
+1.40(+0.03%)

DOW
40,828.02
-33.69(-0.08%)

CAD/USD
0.7359
-0.0009(-0.13%)

CRUDE OIL
68.25
+0.94(+1.40%)

Bitcoin CAD
78,474.54
+1,762.06(+2.30%)