Platinum May 24 (PLK24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 09:19AM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 1,065.40 | 1,065.40 | 1,065.40 | 1,065.40 | 1,065.40 | 1 |
| May 15, 2024 | 1,055.00 | 1,063.30 | 1,055.00 | 1,063.30 | 1,063.30 | 1 |
| May 14, 2024 | 1,039.30 | 1,039.30 | 1,039.30 | 1,039.30 | 1,039.30 | - |
| May 13, 2024 | 1,005.30 | 1,005.30 | 1,005.30 | 1,005.30 | 1,005.30 | - |
| May 10, 2024 | 1,001.10 | 1,001.10 | 1,001.10 | 1,001.10 | 1,001.10 | - |
| May 09, 2024 | 984.70 | 984.70 | 984.70 | 984.70 | 984.70 | - |
| May 08, 2024 | 973.80 | 978.60 | 973.80 | 978.60 | 978.60 | 3 |
| May 07, 2024 | 960.20 | 981.40 | 960.00 | 981.40 | 981.40 | 40 |
| May 06, 2024 | 959.30 | 959.30 | 959.30 | 959.30 | 959.30 | - |
| May 03, 2024 | 959.60 | 959.60 | 959.60 | 959.60 | 959.60 | - |
| May 02, 2024 | 956.70 | 956.70 | 956.70 | 956.70 | 956.70 | - |
| May 01, 2024 | 950.40 | 950.40 | 949.00 | 949.00 | 949.00 | 1 |
| 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 | 922.90 | 922.90 | 911.60 | 914.70 | 914.70 | 149 |
| Apr 25, 2024 | 902.20 | 919.40 | 900.10 | 913.60 | 913.60 | 121 |
| Apr 24, 2024 | 913.40 | 921.30 | 904.20 | 908.70 | 908.70 | 118 |
| Apr 23, 2024 | 924.50 | 924.50 | 904.90 | 915.10 | 915.10 | 371 |
| Apr 22, 2024 | 935.60 | 935.60 | 921.30 | 923.60 | 923.60 | 84 |
| Apr 19, 2024 | 940.10 | 949.00 | 929.50 | 935.40 | 935.40 | 87 |
| Apr 18, 2024 | 942.70 | 953.60 | 935.70 | 946.50 | 946.50 | 118 |
| Apr 17, 2024 | 960.80 | 964.10 | 944.20 | 945.40 | 945.40 | 84 |
| Apr 16, 2024 | 972.10 | 975.20 | 960.40 | 966.40 | 966.40 | 62 |
| Apr 15, 2024 | 987.90 | 989.30 | 962.80 | 972.00 | 972.00 | 110 |
| Apr 12, 2024 | 987.80 | 1,009.60 | 979.60 | 993.20 | 993.20 | 327 |
| Apr 11, 2024 | 967.30 | 986.90 | 965.90 | 978.50 | 978.50 | 196 |
| Apr 10, 2024 | 984.20 | 988.80 | 965.00 | 968.50 | 968.50 | 133 |
| Apr 09, 2024 | 968.70 | 990.70 | 968.70 | 976.40 | 976.40 | 176 |
| Apr 08, 2024 | 925.60 | 971.20 | 924.00 | 964.90 | 964.90 | 179 |
| Apr 05, 2024 | 937.00 | 937.00 | 917.50 | 930.30 | 930.30 | 81 |
| Apr 04, 2024 | 942.20 | 948.80 | 933.90 | 943.50 | 943.50 | 171 |
| Apr 03, 2024 | 929.00 | 943.90 | 919.90 | 937.40 | 937.40 | 121 |
| Apr 02, 2024 | 909.90 | 931.10 | 909.10 | 925.60 | 925.60 | 259 |
| Apr 01, 2024 | 914.80 | 922.30 | 897.30 | 905.40 | 905.40 | 279 |
| Mar 28, 2024 | 899.90 | 914.40 | 899.90 | 912.30 | 912.30 | 125 |
| Mar 27, 2024 | 907.00 | 912.80 | 893.80 | 901.40 | 901.40 | 330 |
| Mar 26, 2024 | 911.30 | 915.40 | 907.00 | 913.60 | 913.60 | 225 |
| Mar 25, 2024 | 903.60 | 919.70 | 903.60 | 913.40 | 913.40 | 182 |
| Mar 22, 2024 | 914.50 | 914.80 | 901.10 | 902.90 | 902.90 | 93 |
| Mar 21, 2024 | 916.30 | 926.00 | 913.60 | 917.10 | 917.10 | 266 |
| Mar 20, 2024 | 902.90 | 918.40 | 896.70 | 903.90 | 903.90 | 95 |
| Mar 19, 2024 | 923.40 | 923.40 | 901.60 | 906.00 | 906.00 | 150 |
| Mar 18, 2024 | 942.90 | 942.90 | 923.80 | 925.40 | 925.40 | 39 |
| Mar 15, 2024 | 934.20 | 959.30 | 933.80 | 946.50 | 946.50 | 15 |
| Mar 14, 2024 | 950.50 | 950.50 | 935.00 | 939.50 | 939.50 | 13 |
| Mar 13, 2024 | 936.20 | 949.00 | 936.20 | 948.20 | 948.20 | 12 |
| Mar 12, 2024 | 944.20 | 944.20 | 922.90 | 932.30 | 932.30 | 18 |
| Mar 11, 2024 | 928.70 | 948.80 | 928.70 | 944.70 | 944.70 | 9 |
| Mar 08, 2024 | 928.40 | 928.40 | 919.20 | 919.20 | 919.20 | 6 |
| Mar 07, 2024 | 916.70 | 929.60 | 916.70 | 927.90 | 927.90 | 2 |
| Mar 06, 2024 | 907.40 | 918.90 | 907.40 | 918.90 | 918.90 | 2 |
| Mar 05, 2024 | 899.50 | 899.50 | 891.60 | 891.60 | 891.60 | 11 |
| Mar 04, 2024 | 896.90 | 908.30 | 896.90 | 908.30 | 908.30 | 2 |
| Mar 01, 2024 | 880.20 | 892.00 | 880.20 | 892.00 | 892.00 | 1 |
| Feb 29, 2024 | 887.40 | 887.40 | 887.40 | 887.40 | 887.40 | 1 |
| Feb 28, 2024 | 888.40 | 888.40 | 888.40 | 888.40 | 888.40 | - |
| Feb 27, 2024 | 902.10 | 902.10 | 902.10 | 902.10 | 902.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.