EUR/USD (EURUSD=X)

CCY - CCY Delayed Price. Currency in USD

Add to watchlist

1.1839-0.0045 (-0.38%)

As of 5:34AM BST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	1.1882	1.1889	1.1825	1.1839	1.1839	-
Aug. 06, 2020	1.1874	1.1912	1.1821	1.1873	1.1873	-
Aug. 05, 2020	1.1815	1.1905	1.1800	1.1815	1.1815	-
Aug. 04, 2020	1.1761	1.1805	1.1724	1.1763	1.1763	-
Aug. 03, 2020	1.1784	1.1788	1.1701	1.1782	1.1782	-
Jul. 31, 2020	1.1874	1.1908	1.1803	1.1872	1.1872	-
Jul. 30, 2020	1.1787	1.1807	1.1733	1.1783	1.1783	-
Jul. 29, 2020	1.1721	1.1779	1.1715	1.1719	1.1719	-
Jul. 28, 2020	1.1767	1.1776	1.1701	1.1769	1.1769	-
Jul. 27, 2020	1.1653	1.1780	1.1653	1.1653	1.1653	-
Jul. 24, 2020	1.1595	1.1640	1.1582	1.1596	1.1596	-
Jul. 23, 2020	1.1567	1.1624	1.1542	1.1569	1.1569	-
Jul. 22, 2020	1.1535	1.1601	1.1509	1.1534	1.1534	-
Jul. 21, 2020	1.1458	1.1498	1.1426	1.1459	1.1459	-
Jul. 20, 2020	1.1440	1.1468	1.1405	1.1443	1.1443	-
Jul. 17, 2020	1.1386	1.1442	1.1379	1.1392	1.1392	-
Jul. 16, 2020	1.1417	1.1443	1.1380	1.1417	1.1417	-
Jul. 15, 2020	1.1411	1.1453	1.1394	1.1411	1.1411	-
Jul. 14, 2020	1.1346	1.1407	1.1326	1.1345	1.1345	-
Jul. 13, 2020	1.1309	1.1370	1.1305	1.1310	1.1310	-
Jul. 10, 2020	1.1289	1.1325	1.1257	1.1288	1.1288	-
Jul. 09, 2020	1.1338	1.1373	1.1288	1.1339	1.1339	-
Jul. 08, 2020	1.1273	1.1346	1.1265	1.1275	1.1275	-
Jul. 07, 2020	1.1310	1.1337	1.1260	1.1313	1.1313	-
Jul. 06, 2020	1.1249	1.1347	1.1249	1.1247	1.1247	-
Jul. 03, 2020	1.1240	1.1251	1.1221	1.1238	1.1238	-
Jul. 02, 2020	1.1253	1.1303	1.1228	1.1251	1.1251	-
Jul. 01, 2020	1.1234	1.1275	1.1189	1.1236	1.1236	-
Jun. 30, 2020	1.1247	1.1262	1.1192	1.1247	1.1247	-
Jun. 29, 2020	1.1224	1.1289	1.1221	1.1226	1.1226	-
Jun. 26, 2020	1.1221	1.1239	1.1198	1.1222	1.1222	-
Jun. 25, 2020	1.1251	1.1260	1.1191	1.1251	1.1251	-
Jun. 24, 2020	1.1314	1.1326	1.1260	1.1312	1.1312	-
Jun. 23, 2020	1.1277	1.1349	1.1234	1.1280	1.1280	-
Jun. 22, 2020	1.1179	1.1268	1.1176	1.1178	1.1178	-
Jun. 19, 2020	1.1207	1.1253	1.1174	1.1211	1.1211	-
Jun. 18, 2020	1.1241	1.1263	1.1205	1.1243	1.1243	-
Jun. 17, 2020	1.1265	1.1297	1.1210	1.1266	1.1266	-
Jun. 16, 2020	1.1338	1.1350	1.1232	1.1338	1.1338	-
Jun. 15, 2020	1.1254	1.1292	1.1229	1.1252	1.1252	-
Jun. 12, 2020	1.1289	1.1340	1.1235	1.1288	1.1288	-
Jun. 11, 2020	1.1369	1.1400	1.1326	1.1365	1.1365	-
Jun. 10, 2020	1.1334	1.1389	1.1334	1.1332	1.1332	-
Jun. 09, 2020	1.1303	1.1363	1.1244	1.1306	1.1306	-
Jun. 08, 2020	1.1316	1.1319	1.1270	1.1320	1.1320	-
Jun. 05, 2020	1.1337	1.1384	1.1286	1.1338	1.1338	-
Jun. 04, 2020	1.1237	1.1361	1.1196	1.1236	1.1236	-
Jun. 03, 2020	1.1186	1.1250	1.1181	1.1189	1.1189	-
Jun. 02, 2020	1.1126	1.1196	1.1116	1.1126	1.1126	-
Jun. 01, 2020	1.1115	1.1152	1.1101	1.1119	1.1119	-
May 29, 2020	1.1078	1.1145	1.1070	1.1079	1.1079	-
May 28, 2020	1.1015	1.1072	1.0993	1.1017	1.1017	-
May 27, 2020	1.0981	1.1030	1.0937	1.0982	1.0982	-
May 26, 2020	1.0901	1.0992	1.0898	1.0903	1.0903	-
May 25, 2020	1.0909	1.0915	1.0872	1.0908	1.0908	-
May 22, 2020	1.0952	1.0955	1.0886	1.0953	1.0953	-
May 21, 2020	1.0979	1.1009	1.0939	1.0983	1.0983	-
May 20, 2020	1.0930	1.0999	1.0929	1.0928	1.0928	-
May 19, 2020	1.0916	1.0975	1.0903	1.0915	1.0915	-
May 18, 2020	1.0819	1.0913	1.0801	1.0821	1.0821	-
May 15, 2020	1.0806	1.0850	1.0791	1.0807	1.0807	-
May 14, 2020	1.0822	1.0825	1.0777	1.0824	1.0824	-
May 13, 2020	1.0846	1.0893	1.0831	1.0847	1.0847	-
May 12, 2020	1.0809	1.0880	1.0785	1.0809	1.0809	-
May 11, 2020	1.0840	1.0853	1.0804	1.0840	1.0840	-
May 08, 2020	1.0837	1.0873	1.0816	1.0837	1.0837	-
May 07, 2020	1.0801	1.0816	1.0768	1.0799	1.0799	-
May 06, 2020	1.0840	1.0845	1.0784	1.0839	1.0839	-
May 05, 2020	1.0905	1.0921	1.0827	1.0904	1.0904	-
May 04, 2020	1.0957	1.0958	1.0901	1.0960	1.0960	-
May 01, 2020	1.0945	1.1016	1.0935	1.0945	1.0945	-
Apr. 30, 2020	1.0877	1.0970	1.0836	1.0877	1.0877	-
Apr. 29, 2020	1.0832	1.0874	1.0832	1.0837	1.0837	-
Apr. 28, 2020	1.0827	1.0890	1.0811	1.0825	1.0825	-
Apr. 27, 2020	1.0824	1.0860	1.0812	1.0824	1.0824	-
Apr. 24, 2020	1.0776	1.0818	1.0728	1.0777	1.0777	-
Apr. 23, 2020	1.0807	1.0844	1.0758	1.0810	1.0810	-
Apr. 22, 2020	1.0857	1.0883	1.0824	1.0856	1.0856	-
Apr. 21, 2020	1.0864	1.0880	1.0818	1.0865	1.0865	-
Apr. 20, 2020	1.0866	1.0897	1.0843	1.0867	1.0867	-
Apr. 17, 2020	1.0860	1.0893	1.0813	1.0858	1.0858	-
Apr. 16, 2020	1.0904	1.0908	1.0830	1.0905	1.0905	-
Apr. 15, 2020	1.0982	1.0989	1.0858	1.0985	1.0985	-
Apr. 14, 2020	1.0920	1.0984	1.0916	1.0923	1.0923	-
Apr. 13, 2020	1.0931	1.0969	1.0894	1.0933	1.0933	-
Apr. 10, 2020	1.0926	1.0954	1.0921	1.0927	1.0927	-
Apr. 09, 2020	1.0861	1.0944	1.0842	1.0864	1.0864	-
Apr. 08, 2020	1.0894	1.0896	1.0832	1.0895	1.0895	-
Apr. 07, 2020	1.0802	1.0923	1.0791	1.0804	1.0804	-
Apr. 06, 2020	1.0808	1.0834	1.0769	1.0807	1.0807	-
Apr. 03, 2020	1.0844	1.0859	1.0776	1.0847	1.0847	-
Apr. 02, 2020	1.0951	1.0963	1.0844	1.0954	1.0954	-
Apr. 01, 2020	1.1028	1.1038	1.0919	1.1027	1.1027	-
Mar. 31, 2020	1.1028	1.1044	1.0930	1.1030	1.1030	-
Mar. 30, 2020	1.1135	1.1138	1.1012	1.1139	1.1139	-
Mar. 27, 2020	1.1046	1.1086	1.0955	1.1048	1.1048	-
Mar. 26, 2020	1.0888	1.1025	1.0877	1.0890	1.0890	-
Mar. 25, 2020	1.0801	1.0850	1.0770	1.0803	1.0803	-
Mar. 24, 2020	1.0765	1.0889	1.0753	1.0765	1.0765	-
Mar. 23, 2020	1.0688	1.0825	1.0660	1.0694	1.0694	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,579.10+77.49(+0.47%)

S&P 5003,349.16+21.39(+0.64%)

DOW27,386.98+185.46(+0.68%)

EUR/USD (EURUSD=X)

S&P/TSX
16,579.10
+77.49(+0.47%)

S&P 500
3,349.16
+21.39(+0.64%)

DOW
27,386.98
+185.46(+0.68%)