Platinum Jul 24 (PL=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 966.10 | 971.20 | 951.90 | 965.20 | 965.20 | 24,487 |
| May 01, 2024 | 950.40 | 950.40 | 949.00 | 949.00 | 949.00 | - |
| Apr 30, 2024 | 941.20 | 941.20 | 941.20 | 941.20 | 941.20 | - |
| Apr 29, 2024 | 939.80 | 954.10 | 939.80 | 954.10 | 954.10 | 18 |
| Apr 26, 2024 | 914.30 | 914.30 | 914.30 | 914.30 | 914.30 | 149 |
| Apr 25, 2024 | 905.40 | 913.70 | 905.40 | 913.70 | 913.70 | 10 |
| Apr 24, 2024 | 910.50 | 910.50 | 908.10 | 910.00 | 910.00 | 30 |
| Apr 23, 2024 | 915.10 | 926.00 | 913.70 | 913.70 | 913.70 | 10 |
| Apr 22, 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | - |
| Apr 19, 2024 | 944.10 | 944.10 | 934.10 | 934.10 | 934.10 | 8 |
| Apr 18, 2024 | 942.30 | 946.10 | 940.00 | 945.30 | 945.30 | 24 |
| Apr 17, 2024 | 942.70 | 942.70 | 942.70 | 942.70 | 942.70 | 2 |
| Apr 16, 2024 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | - |
| Apr 15, 2024 | 969.80 | 969.80 | 969.80 | 969.80 | 969.80 | - |
| Apr 12, 2024 | 990.50 | 990.50 | 990.50 | 990.50 | 990.50 | - |
| Apr 11, 2024 | 976.10 | 976.10 | 976.10 | 976.10 | 976.10 | - |
| Apr 10, 2024 | 966.00 | 966.00 | 958.70 | 964.60 | 964.60 | 2 |
| Apr 09, 2024 | 969.90 | 982.30 | 969.90 | 972.40 | 972.40 | 4 |
| Apr 08, 2024 | 961.90 | 965.50 | 961.90 | 961.90 | 961.90 | 2 |
| Apr 05, 2024 | 929.00 | 929.50 | 928.50 | 928.50 | 928.50 | 3 |
| Apr 04, 2024 | 940.00 | 943.30 | 939.80 | 939.80 | 939.80 | 8 |
| Apr 03, 2024 | 927.00 | 938.80 | 927.00 | 934.00 | 934.00 | 36 |
| Apr 02, 2024 | 910.90 | 924.70 | 910.90 | 922.20 | 922.20 | 166 |
| Apr 01, 2024 | 909.00 | 911.30 | 894.50 | 900.90 | 900.90 | 79 |
| Mar 28, 2024 | 897.90 | 909.10 | 891.90 | 907.70 | 907.70 | 88 |
| Mar 27, 2024 | 903.80 | 907.80 | 888.80 | 895.90 | 895.90 | 3,032 |
| Mar 26, 2024 | 908.60 | 908.60 | 908.60 | 908.60 | 908.60 | 12,088 |
| Mar 25, 2024 | 906.70 | 906.70 | 906.70 | 906.70 | 906.70 | - |
| Mar 22, 2024 | 896.10 | 896.10 | 896.10 | 896.10 | 896.10 | - |
| Mar 21, 2024 | 910.70 | 910.70 | 910.70 | 910.70 | 910.70 | - |
| Mar 20, 2024 | 897.10 | 897.10 | 897.10 | 897.10 | 897.10 | - |
| Mar 19, 2024 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | - |
| Mar 18, 2024 | 918.50 | 918.50 | 918.50 | 918.50 | 918.50 | - |
| Mar 15, 2024 | 941.20 | 941.20 | 941.20 | 941.20 | 941.20 | - |
| Mar 14, 2024 | 933.40 | 933.40 | 933.40 | 933.40 | 933.40 | - |
| Mar 13, 2024 | 942.30 | 942.30 | 942.30 | 942.30 | 942.30 | - |
| Mar 12, 2024 | 925.40 | 925.40 | 925.40 | 925.40 | 925.40 | - |
| Mar 11, 2024 | 937.70 | 937.70 | 937.70 | 937.70 | 937.70 | - |
| Mar 08, 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
| Mar 07, 2024 | 920.10 | 920.10 | 920.10 | 920.10 | 920.10 | - |
| Mar 06, 2024 | 910.70 | 910.70 | 910.70 | 910.70 | 910.70 | - |
| Mar 05, 2024 | 883.30 | 883.30 | 883.30 | 883.30 | 883.30 | - |
| Mar 04, 2024 | 900.50 | 900.50 | 900.50 | 900.50 | 900.50 | - |
| Mar 01, 2024 | 884.20 | 884.20 | 884.20 | 884.20 | 884.20 | - |
| Feb 29, 2024 | 879.90 | 879.90 | 879.90 | 879.90 | 879.90 | 6 |
| Feb 28, 2024 | 881.90 | 881.90 | 877.60 | 880.70 | 880.70 | 6 |
| Feb 27, 2024 | 892.80 | 892.80 | 892.80 | 892.80 | 892.80 | 112 |
| Feb 26, 2024 | 876.80 | 876.80 | 876.80 | 876.80 | 876.80 | - |
| Feb 23, 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| Feb 22, 2024 | 901.70 | 901.70 | 901.70 | 901.70 | 901.70 | 4 |
| Feb 21, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 8 |
| Feb 20, 2024 | 909.70 | 909.70 | 909.70 | 909.70 | 909.70 | 4 |
| Feb 16, 2024 | 907.60 | 907.60 | 907.60 | 907.60 | 907.60 | - |
| Feb 15, 2024 | 899.10 | 899.10 | 899.10 | 899.10 | 899.10 | - |
| Feb 14, 2024 | 891.20 | 891.20 | 891.20 | 891.20 | 891.20 | - |
| Feb 13, 2024 | 872.70 | 872.70 | 872.70 | 872.70 | 872.70 | - |
| Feb 12, 2024 | 891.10 | 891.10 | 891.10 | 891.10 | 891.10 | - |
| Feb 09, 2024 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - |
| Feb 08, 2024 | 886.60 | 886.60 | 886.60 | 886.60 | 886.60 | - |
| Feb 07, 2024 | 879.40 | 879.40 | 879.40 | 879.40 | 879.40 | - |
| Feb 06, 2024 | 903.20 | 903.20 | 903.20 | 903.20 | 903.20 | - |
| Feb 05, 2024 | 895.90 | 895.90 | 895.90 | 895.90 | 895.90 | - |
| Feb 02, 2024 | 893.80 | 893.80 | 893.80 | 893.80 | 893.80 | - |
| Feb 01, 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | - |
| Jan 31, 2024 | 924.40 | 924.40 | 924.40 | 924.40 | 924.40 | - |
| Jan 30, 2024 | 915.70 | 926.00 | 915.70 | 923.30 | 923.30 | 18 |
| Jan 29, 2024 | 928.60 | 928.60 | 928.60 | 928.60 | 928.60 | 82 |
| Jan 26, 2024 | 911.30 | 911.30 | 911.30 | 911.30 | 911.30 | - |
| Jan 25, 2024 | 887.40 | 887.40 | 887.40 | 887.40 | 887.40 | 5 |
| Jan 24, 2024 | 902.10 | 906.70 | 902.00 | 905.60 | 905.60 | 5 |
| Jan 23, 2024 | 896.20 | 896.20 | 896.20 | 896.20 | 896.20 | - |
| Jan 22, 2024 | 894.40 | 894.40 | 894.40 | 894.40 | 894.40 | 12 |
| Jan 19, 2024 | 897.30 | 898.00 | 897.30 | 897.30 | 897.30 | 2 |
| Jan 18, 2024 | 903.30 | 903.30 | 903.30 | 903.30 | 903.30 | 2 |
| Jan 17, 2024 | 894.20 | 894.20 | 878.80 | 882.80 | 882.80 | 12 |
| Jan 16, 2024 | 895.10 | 896.80 | 893.10 | 895.10 | 895.10 | 3 |
| Jan 12, 2024 | 910.10 | 910.10 | 910.10 | 910.10 | 910.10 | 18 |
| Jan 11, 2024 | 907.30 | 909.00 | 907.20 | 909.00 | 909.00 | 30 |
| Jan 10, 2024 | 927.50 | 927.50 | 918.80 | 918.80 | 918.80 | 44 |
| Jan 09, 2024 | 944.40 | 944.40 | 931.00 | 931.00 | 931.00 | 9 |
| Jan 08, 2024 | 945.00 | 946.70 | 945.00 | 946.70 | 946.70 | 4 |
| Jan 05, 2024 | 949.80 | 965.70 | 944.50 | 959.30 | 959.30 | 7 |
| Jan 04, 2024 | 966.00 | 966.40 | 953.90 | 953.90 | 953.90 | 26 |
| Jan 03, 2024 | 974.70 | 975.80 | 965.30 | 974.40 | 974.40 | 37 |
| Jan 02, 2024 | 990.00 | 998.30 | 985.40 | 985.50 | 985.50 | 47 |
| Dec 29, 2023 | 1,005.50 | 1,006.70 | 993.50 | 995.00 | 995.00 | 47 |
| Dec 28, 2023 | 1,003.10 | 1,016.00 | 998.50 | 1,007.40 | 1,007.40 | 1,251 |
| Dec 27, 2023 | 981.50 | 1,000.10 | 981.50 | 1,000.10 | 1,000.10 | 6,515 |
| Dec 26, 2023 | 980.10 | 980.10 | 980.10 | 980.10 | 980.10 | - |
| Dec 22, 2023 | 979.50 | 979.50 | 979.50 | 979.50 | 979.50 | - |
| Dec 21, 2023 | 967.60 | 967.60 | 967.60 | 967.60 | 967.60 | - |
| Dec 20, 2023 | 971.30 | 971.30 | 971.30 | 971.30 | 971.30 | - |
| Dec 19, 2023 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | - |
| Dec 18, 2023 | 951.50 | 951.50 | 951.50 | 951.50 | 951.50 | - |
| Dec 15, 2023 | 949.80 | 949.80 | 949.80 | 949.80 | 949.80 | - |
| Dec 14, 2023 | 965.10 | 965.10 | 965.10 | 965.10 | 965.10 | - |
| Dec 13, 2023 | 918.50 | 918.50 | 918.50 | 918.50 | 918.50 | - |
| Dec 12, 2023 | 927.40 | 927.40 | 927.40 | 927.40 | 927.40 | - |
| Dec 11, 2023 | 912.10 | 912.10 | 912.10 | 912.10 | 912.10 | - |
| Dec 08, 2023 | 916.20 | 916.20 | 916.20 | 916.20 | 916.20 | - |
| *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.