STOCKS CLIMB AMID MORE SIGNS OF U.S. INFLATION COOLDOWN

General Motors, Hyundai to jointly explore developing cars to 'unlock scale'

Polygon USD (MATIC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.377819

+0.000633

(+0.17%)

As of 06:55PM UTC. Market open.

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 12, 2024	0.376391	0.378944	0.375295	0.377819	0.377819	35,921,048
Sept 11, 2024	0.380046	0.380367	0.373796	0.376397	0.376397	40,981,907
Sept 10, 2024	0.382557	0.382619	0.378103	0.380046	0.380046	39,576,111
Sept 09, 2024	0.375697	0.384616	0.372796	0.382557	0.382557	64,392,827
Sept 08, 2024	0.369368	0.379369	0.367991	0.375704	0.375704	64,257,631
Sept 07, 2024	0.365930	0.375980	0.365004	0.369368	0.369368	93,787,608
Sept 06, 2024	0.368578	0.378601	0.357304	0.365930	0.365930	187,427,984
Sept 05, 2024	0.380871	0.385005	0.363767	0.368578	0.368578	161,593,928
Sept 04, 2024	0.397879	0.399912	0.367961	0.380870	0.380870	307,835,531
Sept 03, 2024	0.410927	0.414316	0.397879	0.397879	0.397879	218,778,333
Sept 02, 2024	0.402317	0.413632	0.396779	0.410927	0.410927	230,435,206
Sept 01, 2024	0.420034	0.420039	0.398470	0.402317	0.402317	180,859,650
Aug 31, 2024	0.421047	0.426714	0.417859	0.420034	0.420034	139,885,533
Aug 30, 2024	0.425075	0.429835	0.401126	0.421047	0.421047	248,358,399
Aug 29, 2024	0.436950	0.446063	0.416295	0.425075	0.425075	283,215,249
Aug 28, 2024	0.466031	0.466424	0.426922	0.436951	0.436951	422,310,006
Aug 27, 2024	0.502908	0.514172	0.462862	0.466031	0.466031	285,603,455
Aug 26, 2024	0.524198	0.527809	0.502657	0.502930	0.502930	260,800,936
Aug 25, 2024	0.572145	0.573992	0.523730	0.524192	0.524192	350,153,918
Aug 24, 2024	0.538220	0.581077	0.531587	0.572145	0.572145	381,291,433
Aug 23, 2024	0.531948	0.543017	0.521047	0.538220	0.538220	329,283,232
Aug 22, 2024	0.525393	0.539406	0.517211	0.531948	0.531948	410,484,366
Aug 21, 2024	0.462040	0.528269	0.456986	0.525390	0.525390	472,751,510
Aug 20, 2024	0.430065	0.466407	0.429643	0.462050	0.462050	236,028,975
Aug 19, 2024	0.411559	0.430117	0.410360	0.430063	0.430063	190,572,950
Aug 18, 2024	0.410177	0.418879	0.407623	0.411559	0.411559	128,914,865
Aug 17, 2024	0.404095	0.410193	0.402278	0.410177	0.410177	107,043,803
Aug 16, 2024	0.401596	0.407432	0.393316	0.404095	0.404095	171,040,229
Aug 15, 2024	0.423937	0.431328	0.397523	0.401596	0.401596	225,566,435
Aug 14, 2024	0.422273	0.425040	0.408758	0.423937	0.423937	173,475,142
Aug 13, 2024	0.426271	0.426456	0.411927	0.422273	0.422273	166,497,342
Aug 12, 2024	0.403270	0.431856	0.403206	0.426272	0.426272	194,857,724
Aug 11, 2024	0.426029	0.437437	0.403117	0.403271	0.403271	146,700,550
Aug 10, 2024	0.422056	0.431183	0.419265	0.426028	0.426028	122,547,809
Aug 09, 2024	0.431938	0.432037	0.414960	0.422056	0.422056	171,183,448
Aug 08, 2024	0.391611	0.432438	0.388351	0.431937	0.431937	222,363,640
Aug 07, 2024	0.407887	0.416521	0.389056	0.391611	0.391611	215,089,270
Aug 06, 2024	0.385083	0.417351	0.384821	0.407888	0.407888	260,751,287
Aug 05, 2024	0.420978	0.423577	0.339029	0.385085	0.385085	865,536,489
Aug 04, 2024	0.454763	0.457414	0.411214	0.420976	0.420976	224,864,630
Aug 03, 2024	0.467864	0.473017	0.443555	0.454763	0.454763	212,783,490
Aug 02, 2024	0.491840	0.493626	0.459124	0.467864	0.467864	260,579,900
Aug 01, 2024	0.495916	0.504245	0.466976	0.491843	0.491843	301,893,604
Jul 31, 2024	0.505384	0.519431	0.491998	0.495903	0.495903	227,801,802
Jul 30, 2024	0.510856	0.524710	0.501007	0.505381	0.505381	194,927,834
Jul 29, 2024	0.508523	0.524375	0.508517	0.510855	0.510855	201,666,056
Jul 28, 2024	0.517749	0.520331	0.505617	0.508524	0.508524	136,866,239
Jul 27, 2024	0.514796	0.523720	0.510636	0.517752	0.517752	170,157,670
Jul 26, 2024	0.497106	0.515062	0.497072	0.514781	0.514781	165,423,973
Jul 25, 2024	0.517255	0.519670	0.482271	0.497106	0.497106	244,970,268
Jul 24, 2024	0.532834	0.539961	0.514237	0.517254	0.517254	193,410,215
Jul 23, 2024	0.530387	0.556417	0.522091	0.532831	0.532831	329,765,704
Jul 22, 2024	0.548057	0.551978	0.527890	0.530387	0.530387	221,994,140
Jul 21, 2024	0.541832	0.549017	0.523730	0.548044	0.548044	203,441,283
Jul 20, 2024	0.533444	0.542353	0.528612	0.541832	0.541832	185,958,759
Jul 19, 2024	0.516528	0.534550	0.507612	0.533453	0.533453	246,690,579
Jul 18, 2024	0.540118	0.551684	0.511334	0.516545	0.516545	314,376,073
Jul 17, 2024	0.543345	0.560728	0.540102	0.540125	0.540125	245,083,074
Jul 16, 2024	0.549455	0.551848	0.521340	0.543306	0.543306	294,401,551
Jul 15, 2024	0.530879	0.549533	0.529594	0.549474	0.549474	248,101,450
Jul 14, 2024	0.531439	0.534908	0.518831	0.530799	0.530799	173,257,620
Jul 13, 2024	0.507194	0.535460	0.506152	0.531414	0.531414	178,105,252
Jul 12, 2024	0.498163	0.509573	0.492159	0.507168	0.507168	164,844,277
Jul 11, 2024	0.512976	0.523889	0.497290	0.498164	0.498164	197,820,791
Jul 10, 2024	0.500911	0.514861	0.493791	0.512994	0.512994	185,236,898
Jul 09, 2024	0.501618	0.507674	0.493968	0.500918	0.500918	212,096,516
Jul 08, 2024	0.477543	0.513533	0.461489	0.501662	0.501662	303,449,233
Jul 07, 2024	0.506673	0.506673	0.475955	0.477474	0.477474	175,385,143
Jul 06, 2024	0.467743	0.508183	0.466500	0.506688	0.506688	175,193,608
Jul 05, 2024	0.494759	0.494759	0.430540	0.467753	0.467753	533,995,834
Jul 04, 2024	0.530588	0.534543	0.494609	0.494883	0.494883	381,157,784
Jul 03, 2024	0.570647	0.572641	0.526765	0.530613	0.530613	318,607,079
Jul 02, 2024	0.557718	0.572922	0.555657	0.570637	0.570637	169,715,603
Jul 01, 2024	0.559920	0.568548	0.553687	0.557769	0.557769	177,550,094
Jun 30, 2024	0.547004	0.564014	0.545116	0.559997	0.559997	157,589,692
Jun 29, 2024	0.551922	0.562098	0.546877	0.546980	0.546980	133,548,794
Jun 28, 2024	0.566272	0.569724	0.551893	0.551895	0.551895	194,704,855
Jun 27, 2024	0.551218	0.570238	0.543564	0.566258	0.566258	192,035,944
Jun 26, 2024	0.567510	0.571132	0.547768	0.551229	0.551229	189,116,580
Jun 25, 2024	0.561094	0.576003	0.558333	0.567493	0.567493	203,681,208
Jun 24, 2024	0.561274	0.565706	0.541385	0.561067	0.561067	313,215,313
Jun 23, 2024	0.570994	0.584091	0.559840	0.561298	0.561298	163,112,330
Jun 22, 2024	0.568447	0.573267	0.563207	0.571017	0.571017	139,190,687
Jun 21, 2024	0.573412	0.581558	0.567251	0.568451	0.568451	216,840,913
Jun 20, 2024	0.576199	0.596213	0.568713	0.573411	0.573411	233,563,632
Jun 19, 2024	0.557196	0.580901	0.554763	0.576199	0.576199	217,827,372
Jun 18, 2024	0.584214	0.586130	0.523797	0.557190	0.557190	499,153,104
Jun 17, 2024	0.619073	0.619784	0.577753	0.584250	0.584250	288,659,789
Jun 16, 2024	0.617099	0.627491	0.604958	0.619047	0.619047	212,054,601
Jun 15, 2024	0.591234	0.617727	0.591232	0.617112	0.617112	186,918,127
Jun 14, 2024	0.604520	0.612157	0.574447	0.591239	0.591239	313,473,415
Jun 13, 2024	0.644187	0.645474	0.601434	0.604566	0.604566	296,403,464
Jun 12, 2024	0.617543	0.650116	0.607218	0.644126	0.644126	334,154,970
Jun 11, 2024	0.649792	0.651072	0.612960	0.617539	0.617539	438,483,099
Jun 10, 2024	0.655080	0.659487	0.637005	0.649800	0.649800	366,687,512
Jun 09, 2024	0.649870	0.656144	0.645182	0.655077	0.655077	274,311,598
Jun 08, 2024	0.667054	0.668795	0.643224	0.649882	0.649882	270,248,916
Jun 07, 2024	0.725592	0.727217	0.629664	0.667089	0.667089	535,110,156
Jun 06, 2024	0.724675	0.739765	0.714774	0.725595	0.725595	315,340,853
Jun 05, 2024	0.715155	0.725963	0.708684	0.724673	0.724673	233,784,193
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,445.94+234.77(+1.01%)

S&P 5005,591.68+37.55(+0.68%)

DOW41,000.34+138.63(+0.34%)

CAD/USD0.7357-0.0011(-0.15%)

CRUDE OIL69.05+1.74(+2.59%)

Bitcoin CAD79,064.77+943.95(+1.21%)

STOCKS CLIMB AMID MORE SIGNS OF U.S. INFLATION COOLDOWN

Polygon USD (MATIC-USD)

S&P/TSX
23,445.94
+234.77(+1.01%)

S&P 500
5,591.68
+37.55(+0.68%)

DOW
41,000.34
+138.63(+0.34%)

CAD/USD
0.7357
-0.0011(-0.15%)

CRUDE OIL
69.05
+1.74(+2.59%)

Bitcoin CAD
79,064.77
+943.95(+1.21%)