Palladium Jun 24 (PA=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:00AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1,030.50 | 1,046.50 | 1,003.50 | 1,010.50 | 1,010.50 | 1,754 |
| Apr 18, 2024 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | - |
| Apr 17, 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
| Apr 16, 2024 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | - |
| Apr 15, 2024 | 1,042.10 | 1,042.10 | 1,042.10 | 1,042.10 | 1,042.10 | - |
| Apr 12, 2024 | 1,057.70 | 1,057.70 | 1,057.70 | 1,057.70 | 1,057.70 | - |
| Apr 11, 2024 | 1,038.90 | 1,038.90 | 1,038.90 | 1,038.90 | 1,038.90 | - |
| Apr 10, 2024 | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | - |
| Apr 09, 2024 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | - |
| Apr 08, 2024 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | - |
| Apr 05, 2024 | 995.40 | 995.40 | 995.40 | 995.40 | 995.40 | - |
| Apr 04, 2024 | 1,029.30 | 1,029.30 | 1,029.30 | 1,029.30 | 1,029.30 | - |
| Apr 03, 2024 | 1,009.70 | 1,009.70 | 1,009.70 | 1,009.70 | 1,009.70 | - |
| Apr 02, 2024 | 992.30 | 992.30 | 992.30 | 992.30 | 992.30 | - |
| Apr 01, 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| Mar 28, 2024 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | - |
| Mar 27, 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | - |
| Mar 26, 2024 | 992.70 | 992.70 | 992.70 | 992.70 | 992.70 | 10 |
| Mar 25, 2024 | 1,007.80 | 1,007.80 | 1,007.80 | 1,007.80 | 1,007.80 | - |
| Mar 22, 2024 | 992.80 | 992.80 | 992.80 | 992.80 | 992.80 | - |
| Mar 21, 2024 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | - |
| Mar 20, 2024 | 994.70 | 994.70 | 994.70 | 994.70 | 994.70 | 1 |
| Mar 19, 2024 | 993.90 | 993.90 | 993.90 | 993.90 | 993.90 | - |
| Mar 18, 2024 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | - |
| Mar 15, 2024 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | - |
| Mar 14, 2024 | 1,080.00 | 1,080.00 | 1,071.80 | 1,071.80 | 1,071.80 | 1 |
| Mar 13, 2024 | 1,055.00 | 1,080.50 | 1,055.00 | 1,062.80 | 1,062.80 | 5 |
| Mar 12, 2024 | 1,041.10 | 1,041.10 | 1,041.10 | 1,041.10 | 1,041.10 | - |
| Mar 11, 2024 | 1,032.60 | 1,032.60 | 1,032.60 | 1,032.60 | 1,032.60 | - |
| Mar 08, 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| Mar 07, 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 15 |
| Mar 06, 2024 | 956.50 | 1,037.90 | 956.50 | 1,037.90 | 1,037.90 | 12 |
| Mar 05, 2024 | 938.60 | 938.60 | 938.60 | 938.60 | 938.60 | - |
| Mar 04, 2024 | 956.50 | 964.90 | 956.00 | 964.90 | 964.90 | 2 |
| Mar 01, 2024 | 941.00 | 952.80 | 941.00 | 952.80 | 952.80 | 5 |
| Feb 29, 2024 | 933.50 | 940.50 | 929.50 | 933.50 | 933.50 | 17 |
| Feb 28, 2024 | 934.50 | 938.00 | 904.50 | 918.00 | 918.00 | 496 |
| Feb 27, 2024 | 939.10 | 939.10 | 939.10 | 939.10 | 939.10 | 2,041 |
| Feb 26, 2024 | 953.70 | 953.70 | 953.70 | 953.70 | 953.70 | 11 |
| Feb 23, 2024 | 985.20 | 985.20 | 985.20 | 985.20 | 985.20 | 11 |
| Feb 22, 2024 | 966.90 | 966.90 | 966.90 | 966.90 | 966.90 | 11 |
| Feb 21, 2024 | 946.10 | 946.10 | 946.10 | 946.10 | 946.10 | 11 |
| Feb 20, 2024 | 979.30 | 979.30 | 979.30 | 979.30 | 979.30 | 11 |
| Feb 16, 2024 | 948.70 | 948.70 | 948.70 | 948.70 | 948.70 | 11 |
| Feb 15, 2024 | 948.70 | 948.70 | 948.70 | 948.70 | 948.70 | 11 |
| Feb 14, 2024 | 930.80 | 930.80 | 930.80 | 930.80 | 930.80 | 11 |
| Feb 13, 2024 | 898.00 | 907.50 | 856.00 | 857.40 | 857.40 | 11 |
| Feb 12, 2024 | 898.00 | 898.00 | 893.50 | 893.50 | 893.50 | 1 |
| Feb 09, 2024 | 865.00 | 865.90 | 865.00 | 865.90 | 865.90 | 6 |
| Feb 08, 2024 | 865.00 | 888.60 | 865.00 | 888.60 | 888.60 | 22 |
| Feb 07, 2024 | 896.90 | 896.90 | 896.90 | 896.90 | 896.90 | - |
| Feb 06, 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | - |
| Feb 05, 2024 | 952.80 | 952.80 | 952.80 | 952.80 | 952.80 | - |
| Feb 02, 2024 | 945.70 | 945.70 | 945.70 | 945.70 | 945.70 | - |
| Feb 01, 2024 | 967.70 | 967.70 | 967.70 | 967.70 | 967.70 | - |
| Jan 31, 2024 | 992.90 | 992.90 | 992.90 | 992.90 | 992.90 | - |
| Jan 30, 2024 | 975.80 | 975.80 | 974.00 | 975.80 | 975.80 | 1 |
| Jan 29, 2024 | 974.30 | 974.30 | 974.30 | 974.30 | 974.30 | 8 |
| Jan 26, 2024 | 955.10 | 955.10 | 955.10 | 955.10 | 955.10 | 4 |
| Jan 25, 2024 | 936.40 | 936.40 | 936.40 | 936.40 | 936.40 | 4 |
| Jan 24, 2024 | 967.30 | 967.30 | 967.30 | 967.30 | 967.30 | 4 |
| Jan 23, 2024 | 939.10 | 939.10 | 939.10 | 939.10 | 939.10 | 4 |
| Jan 22, 2024 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | 4 |
| Jan 19, 2024 | 941.80 | 941.80 | 941.80 | 941.80 | 941.80 | 4 |
| Jan 18, 2024 | 936.90 | 936.90 | 936.90 | 936.90 | 936.90 | 4 |
| Jan 17, 2024 | 913.20 | 913.20 | 913.20 | 913.20 | 913.20 | 4 |
| Jan 16, 2024 | 931.40 | 931.40 | 931.40 | 931.40 | 931.40 | 4 |
| Jan 12, 2024 | 972.40 | 972.40 | 972.40 | 972.40 | 972.40 | 4 |
| Jan 11, 2024 | 974.30 | 974.30 | 974.30 | 974.30 | 974.30 | 4 |
| Jan 10, 2024 | 987.00 | 990.40 | 984.50 | 990.40 | 990.40 | 4 |
| Jan 09, 2024 | 969.50 | 972.00 | 969.50 | 972.00 | 972.00 | 2 |
| Jan 08, 2024 | 993.90 | 993.90 | 993.90 | 993.90 | 993.90 | 2 |
| Jan 05, 2024 | 1,032.30 | 1,032.30 | 1,032.30 | 1,032.30 | 1,032.30 | 2 |
| Jan 04, 2024 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 2 |
| Jan 03, 2024 | 1,071.50 | 1,071.50 | 1,065.90 | 1,065.90 | 1,065.90 | 2 |
| Jan 02, 2024 | 1,079.10 | 1,079.10 | 1,079.10 | 1,079.10 | 1,079.10 | - |
| Dec 29, 2023 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| Dec 28, 2023 | 1,133.80 | 1,133.80 | 1,133.80 | 1,133.80 | 1,133.80 | - |
| Dec 27, 2023 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 5 |
| Dec 26, 2023 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 1 |
| Dec 22, 2023 | 1,212.20 | 1,212.20 | 1,212.20 | 1,212.20 | 1,212.20 | 1 |
| Dec 21, 2023 | 1,216.70 | 1,216.70 | 1,216.70 | 1,216.70 | 1,216.70 | 2 |
| Dec 20, 2023 | 1,215.40 | 1,215.40 | 1,215.40 | 1,215.40 | 1,215.40 | 6 |
| Dec 19, 2023 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 1,229.80 | 6 |
| Dec 18, 2023 | 1,195.10 | 1,195.10 | 1,195.10 | 1,195.10 | 1,195.10 | 6 |
| Dec 15, 2023 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 6 |
| Dec 14, 2023 | 1,111.70 | 1,111.70 | 1,111.70 | 1,111.70 | 1,111.70 | - |
| Dec 13, 2023 | 959.50 | 959.50 | 959.50 | 959.50 | 959.50 | - |
| Dec 12, 2023 | 972.50 | 972.50 | 972.50 | 972.50 | 972.50 | - |
| Dec 11, 2023 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 2 |
| Dec 08, 2023 | 979.50 | 979.50 | 941.40 | 941.40 | 941.40 | 1 |
| Dec 07, 2023 | 970.60 | 970.60 | 970.60 | 970.60 | 970.60 | - |
| Dec 06, 2023 | 941.10 | 950.50 | 941.10 | 941.10 | 941.10 | 1 |
| Dec 05, 2023 | 959.00 | 962.00 | 930.20 | 930.20 | 930.20 | 5 |
| Dec 04, 2023 | 975.00 | 982.00 | 968.30 | 968.30 | 968.30 | 4 |
| Dec 01, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7 |
| Nov 30, 2023 | 1,021.50 | 1,021.50 | 1,006.00 | 1,009.10 | 1,009.10 | 18 |
| Nov 29, 2023 | 1,057.00 | 1,065.50 | 1,016.00 | 1,026.60 | 1,026.60 | 414 |
| Nov 28, 2023 | 1,057.40 | 1,057.40 | 1,057.40 | 1,057.40 | 1,057.40 | 2,310 |
| Nov 27, 2023 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.