S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Unemployment rate unexpectedly rose slightly to 4.1%, the highest level since November 2021

Canadian Natural Resources Ltd (CRC.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

33.64

+0.25

(+0.75%)

As of 08:08AM CEST. Market open.

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	33.64	33.64	33.64	33.64	33.64	48
Jul 04, 2024	33.39	33.39	33.39	33.39	33.39	-
Jul 03, 2024	33.42	33.54	33.42	33.54	33.54	48
Jul 02, 2024	33.31	33.31	33.31	33.31	33.31	-
Jul 01, 2024	33.06	33.06	33.06	33.06	33.06	-
Jun 28, 2024	33.28	33.28	33.28	33.28	33.28	-
Jun 27, 2024	32.90	32.90	32.90	32.90	32.90	-
Jun 26, 2024	33.04	33.04	33.04	33.04	33.04	-
Jun 25, 2024	33.05	33.05	33.05	33.05	33.05	-
Jun 24, 2024	32.08	32.08	32.08	32.08	32.08	-
Jun 21, 2024	32.45	32.45	32.45	32.45	32.45	-
Jun 20, 2024	31.90	31.90	31.90	31.90	31.90	-
Jun 19, 2024	31.93	31.93	31.93	31.93	31.93	-
Jun 18, 2024	31.24	31.24	31.24	31.24	31.24	-
Jun 17, 2024	31.70	31.70	31.70	31.70	31.70	-
Jun 17, 2024	0.525 Dividend
Jun 14, 2024	31.64	31.64	31.64	31.64	31.11	-
Jun 13, 2024	32.54	32.54	32.54	32.54	32.00	-
Jun 12, 2024	33.12	33.12	33.12	33.12	32.57	-
Jun 11, 2024	33.10	33.10	33.10	33.10	32.55	-
Jun 11, 2024	2:1 Stock Split
Jun 10, 2024	32.68	32.68	32.68	32.68	32.14	-
Jun 07, 2024	32.81	32.81	32.81	32.81	32.27	-
Jun 06, 2024	32.84	32.84	32.84	32.84	32.30	-
Jun 05, 2024	32.77	32.77	32.77	32.77	32.23	-
Jun 04, 2024	33.23	33.23	33.23	33.23	32.68	-
Jun 03, 2024	35.09	35.09	35.09	35.09	34.51	-
May 31, 2024	34.81	34.81	34.81	34.81	34.23	-
May 30, 2024	35.04	35.04	35.04	35.04	34.46	-
May 29, 2024	35.52	35.52	35.52	35.52	34.93	-
May 28, 2024	35.42	35.42	35.42	35.42	34.83	-
May 27, 2024	35.21	35.21	35.21	35.21	34.63	-
May 24, 2024	34.70	34.70	34.70	34.70	34.12	-
May 23, 2024	34.57	34.57	34.57	34.57	34.00	-
May 22, 2024	35.16	35.16	34.75	34.75	34.17	36
May 21, 2024	35.37	35.37	35.37	35.37	34.78	-
May 20, 2024	35.32	35.32	35.32	35.32	34.73	-
May 17, 2024	34.80	34.80	34.80	34.80	34.22	-
May 16, 2024	34.77	34.77	34.77	34.77	34.19	-
May 15, 2024	35.03	35.03	35.03	35.03	34.45	-
May 14, 2024	35.25	35.25	35.25	35.25	34.67	-
May 13, 2024	35.29	35.29	35.29	35.29	34.70	-
May 10, 2024	36.08	36.08	36.08	36.08	35.48	-
May 09, 2024	35.78	35.78	35.78	35.78	35.19	-
May 08, 2024	35.23	35.23	35.23	35.23	34.65	-
May 07, 2024	35.17	35.17	35.17	35.17	34.59	-
May 06, 2024	34.65	34.65	34.65	34.65	34.08	-
May 03, 2024	34.76	34.76	34.76	34.76	34.18	-
May 02, 2024	35.15	35.15	35.15	35.15	34.57	-
Apr 30, 2024	36.26	36.42	36.26	36.42	35.82	20
Apr 29, 2024	36.00	36.00	36.00	36.00	35.40	-
Apr 26, 2024	35.94	35.94	35.94	35.94	35.34	-
Apr 25, 2024	35.75	35.75	35.75	35.75	35.16	-
Apr 24, 2024	35.88	35.88	35.88	35.88	35.28	-
Apr 23, 2024	35.89	35.89	35.89	35.89	35.29	-
Apr 22, 2024	35.31	35.31	35.31	35.31	34.72	-
Apr 19, 2024	36.47	36.47	36.47	36.47	35.86	-
Apr 18, 2024	35.98	35.98	35.98	35.98	35.38	-
Apr 17, 2024	36.15	36.15	36.15	36.15	35.55	-
Apr 16, 2024	36.41	36.41	36.41	36.41	35.81	-
Apr 15, 2024	36.91	36.91	36.91	36.91	36.30	-
Apr 12, 2024	37.74	37.74	37.74	37.74	37.11	-
Apr 11, 2024	38.11	38.11	38.11	38.11	37.48	-
Apr 10, 2024	37.62	37.62	37.62	37.62	37.00	-
Apr 09, 2024	37.01	37.01	37.01	37.01	36.40	-
Apr 08, 2024	36.90	36.90	36.90	36.90	36.29	-
Apr 05, 2024	36.93	36.93	36.93	36.93	36.32	-
Apr 04, 2024	36.47	36.47	36.47	36.47	35.86	-
Apr 03, 2024	36.12	36.12	36.12	36.12	35.52	-
Apr 02, 2024	35.80	35.80	35.80	35.80	35.21	300
Mar 28, 2024	34.91	34.91	34.91	34.91	34.33	-
Mar 27, 2024	34.32	34.32	34.32	34.32	33.75	-
Mar 26, 2024	34.62	34.62	34.62	34.62	34.05	-
Mar 25, 2024	34.03	34.03	34.03	34.03	33.47	-
Mar 22, 2024	33.98	33.98	33.98	33.98	33.42	-
Mar 21, 2024	33.56	33.56	33.56	33.56	33.00	-
Mar 20, 2024	33.53	33.53	33.53	33.53	32.97	-
Mar 19, 2024	33.48	33.48	33.48	33.48	32.92	-
Mar 18, 2024	33.04	33.04	33.04	33.04	32.49	-
Mar 15, 2024	33.60	33.60	33.60	33.60	33.04	-
Mar 14, 2024	33.22	33.22	33.22	33.22	32.67	-
Mar 14, 2024	0.525 Dividend
Mar 13, 2024	32.73	32.73	32.73	32.73	31.67	-
Mar 12, 2024	32.79	32.79	32.79	32.79	31.73	-
Mar 11, 2024	32.56	32.56	32.56	32.56	31.51	-
Mar 08, 2024	32.97	32.97	32.97	32.97	31.90	-
Mar 07, 2024	32.81	32.81	32.81	32.81	31.75	-
Mar 06, 2024	33.05	33.05	33.05	33.05	31.98	20
Mar 05, 2024	32.27	32.27	32.27	32.27	31.23	-
Mar 04, 2024	33.15	33.15	33.15	33.15	32.08	-
Mar 01, 2024	32.13	33.44	32.13	33.44	32.36	64
Feb 29, 2024	30.41	30.41	30.41	30.41	29.43	-
Feb 28, 2024	30.32	30.32	30.32	30.32	29.34	-
Feb 27, 2024	30.24	30.24	30.24	30.24	29.26	-
Feb 26, 2024	29.94	29.94	29.94	29.94	28.97	-
Feb 23, 2024	30.40	30.40	30.40	30.40	29.42	-
Feb 22, 2024	29.89	29.89	29.89	29.89	28.92	-
Feb 21, 2024	29.10	29.10	29.10	29.10	28.16	-
Feb 20, 2024	29.29	29.29	29.29	29.29	28.34	-
Feb 19, 2024	29.33	29.33	29.33	29.33	28.38	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,157.71-86.31(-0.39%)

S&P 5005,553.04+16.02(+0.29%)

DOW39,231.46-76.54(-0.19%)

CAD/USD0.7331-0.0015(-0.21%)

CRUDE OIL84.12+0.24(+0.29%)

Bitcoin CAD76,978.29-2,163.68(-2.73%)

S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Canadian Natural Resources Ltd (CRC.BE)

S&P/TSX
22,157.71
-86.31(-0.39%)

S&P 500
5,553.04
+16.02(+0.29%)

DOW
39,231.46
-76.54(-0.19%)

CAD/USD
0.7331
-0.0015(-0.21%)

CRUDE OIL
84.12
+0.24(+0.29%)

Bitcoin CAD
76,978.29
-2,163.68(-2.73%)