DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

Cathay Pacific Airways Ltd (CTY.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

1.0000

0.0000

(0.00%)

At close: 08:00AM CEST

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	500
May 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
May 15, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
May 14, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
May 13, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
May 10, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
May 09, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
May 08, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
May 07, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
May 06, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
May 03, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
May 02, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 30, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 29, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 26, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Apr 24, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Apr 23, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 22, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 19, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Apr 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 17, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 16, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Apr 11, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 10, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Apr 09, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Apr 08, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Apr 05, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Apr 04, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 03, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 02, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 02, 2024	0.43 Dividend
Mar 28, 2024	1.0260	1.0260	1.0260	1.0260	0.5960	-
Mar 27, 2024	1.0120	1.0120	1.0120	1.0120	0.5879	-
Mar 26, 2024	1.0140	1.0140	1.0140	1.0140	0.5890	-
Mar 25, 2024	1.0060	1.0060	1.0060	1.0060	0.5844	-
Mar 22, 2024	0.9920	0.9920	0.9920	0.9920	0.5762	-
Mar 21, 2024	1.0080	1.0080	1.0080	1.0080	0.5855	-
Mar 20, 2024	0.9940	0.9940	0.9940	0.9940	0.5774	-
Mar 19, 2024	0.9960	0.9960	0.9960	0.9960	0.5786	-
Mar 18, 2024	1.0040	1.0040	1.0040	1.0040	0.5832	-
Mar 15, 2024	0.9980	0.9980	0.9980	0.9980	0.5797	-
Mar 14, 2024	1.0100	1.0100	1.0100	1.0100	0.5867	-
Mar 13, 2024	1.0200	1.0200	1.0200	1.0200	0.5925	-
Mar 12, 2024	0.9840	0.9840	0.9840	0.9840	0.5716	-
Mar 11, 2024	0.9500	0.9500	0.9500	0.9500	0.5519	-
Mar 08, 2024	0.9540	0.9540	0.9540	0.9540	0.5542	-
Mar 07, 2024	0.9720	0.9720	0.9720	0.9720	0.5646	-
Mar 06, 2024	0.9560	0.9560	0.9560	0.9560	0.5553	-
Mar 05, 2024	0.9580	0.9580	0.9580	0.9580	0.5565	-
Mar 04, 2024	0.9620	0.9620	0.9620	0.9620	0.5588	-
Mar 01, 2024	0.9700	0.9700	0.9700	0.9700	0.5635	-
Feb 29, 2024	0.9780	0.9780	0.9780	0.9780	0.5681	-
Feb 28, 2024	0.9660	0.9660	0.9660	0.9660	0.5611	-
Feb 27, 2024	0.9680	0.9680	0.9680	0.9680	0.5623	-
Feb 26, 2024	0.9600	0.9600	0.9600	0.9600	0.5577	-
Feb 23, 2024	0.9300	0.9300	0.9300	0.9300	0.5402	-
Feb 22, 2024	0.9330	0.9330	0.9330	0.9330	0.5420	-
Feb 21, 2024	0.9310	0.9310	0.9310	0.9310	0.5408	-
Feb 20, 2024	0.9320	0.9320	0.9320	0.9320	0.5414	-
Feb 19, 2024	0.9330	0.9330	0.9330	0.9330	0.5420	-
Feb 16, 2024	0.9450	0.9450	0.9450	0.9450	0.5489	-
Feb 15, 2024	0.9510	0.9510	0.9510	0.9510	0.5524	-
Feb 14, 2024	0.9440	0.9440	0.9440	0.9440	0.5484	-
Feb 13, 2024	0.9240	0.9240	0.9240	0.9240	0.5367	-
Feb 12, 2024	0.9220	0.9220	0.9220	0.9220	0.5356	-
Feb 09, 2024	0.9360	0.9360	0.9360	0.9360	0.5437	-
Feb 08, 2024	0.9290	0.9290	0.9290	0.9290	0.5397	-
Feb 07, 2024	0.9250	0.9250	0.9250	0.9250	0.5373	-
Feb 06, 2024	0.9230	0.9230	0.9230	0.9230	0.5362	-
Feb 05, 2024	0.9150	0.9150	0.9150	0.9150	0.5315	-
Feb 02, 2024	0.9130	0.9130	0.9130	0.9130	0.5304	-
Feb 01, 2024	0.9210	0.9210	0.9210	0.9210	0.5350	-
Jan 31, 2024	0.9100	0.9100	0.9100	0.9100	0.5286	-
Jan 30, 2024	0.8990	0.8990	0.8990	0.8990	0.5222	-
Jan 29, 2024	0.9050	0.9050	0.9050	0.9050	0.5257	-
Jan 26, 2024	0.9000	0.9000	0.9000	0.9000	0.5228	-
Jan 25, 2024	0.8990	0.8990	0.8990	0.8990	0.5222	-
Jan 24, 2024	0.8950	0.8950	0.8950	0.8950	0.5199	-
Jan 23, 2024	0.8900	0.8900	0.8900	0.8900	0.5170	-
Jan 22, 2024	0.8750	0.8750	0.8750	0.8750	0.5083	-
Jan 19, 2024	0.8920	0.8920	0.8920	0.8920	0.5182	-
Jan 18, 2024	0.8870	0.8870	0.8870	0.8870	0.5153	-
Jan 17, 2024	0.8910	0.8910	0.8910	0.8910	0.5176	-
Jan 16, 2024	0.8960	0.8960	0.8960	0.8960	0.5205	-
Jan 15, 2024	0.8970	0.8970	0.8970	0.8970	0.5211	-
Jan 12, 2024	0.8970	0.8970	0.8970	0.8970	0.5211	-
Jan 11, 2024	0.8990	0.8990	0.8990	0.8990	0.5222	-
Jan 10, 2024	0.9130	0.9130	0.9130	0.9130	0.5304	-
Jan 09, 2024	0.9270	0.9270	0.9270	0.9270	0.5385	-
Jan 08, 2024	0.9200	0.9200	0.9200	0.9200	0.5344	-
Jan 05, 2024	0.9310	0.9310	0.9310	0.9310	0.5408	-
Jan 04, 2024	0.9400	0.9400	0.9400	0.9400	0.5460	-
Jan 03, 2024	0.9170	0.9170	0.9170	0.9170	0.5327	-
Jan 02, 2024	0.9060	0.9060	0.9060	0.9060	0.5263	-
Dec 29, 2023	0.9170	0.9260	0.9170	0.9260	0.5379	-
Dec 28, 2023	0.9200	0.9200	0.9200	0.9200	0.5344	-
Dec 27, 2023	0.9200	0.9200	0.9200	0.9200	0.5344	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0001(+0.02%)

CRUDE OIL79.96+0.73(+0.92%)

Bitcoin CAD91,122.23+2,466.62(+2.78%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Cathay Pacific Airways Ltd (CTY.MU)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0001(+0.02%)

CRUDE OIL
79.96
+0.73(+0.92%)

Bitcoin CAD
91,122.23
+2,466.62(+2.78%)