Platinum Oct 24 (PLV24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 1,018.10 | 1,035.10 | 1,010.80 | 1,024.10 | 1,024.10 | 1,090 |
| May 10, 2024 | 1,004.30 | 1,018.40 | 1,004.20 | 1,017.30 | 1,017.30 | 1,414 |
| May 09, 2024 | 996.00 | 1,008.10 | 993.20 | 1,001.50 | 1,001.50 | 1,414 |
| May 08, 2024 | 999.60 | 1,001.30 | 983.10 | 995.30 | 995.30 | 1,049 |
| May 07, 2024 | 978.40 | 1,003.10 | 972.50 | 998.90 | 998.90 | 2,197 |
| May 06, 2024 | 980.00 | 989.90 | 968.20 | 976.20 | 976.20 | 855 |
| May 03, 2024 | 975.20 | 990.60 | 969.00 | 976.80 | 976.80 | 906 |
| May 02, 2024 | 976.80 | 982.40 | 963.40 | 974.10 | 974.10 | 951 |
| May 01, 2024 | 957.00 | 978.40 | 955.00 | 966.20 | 966.20 | 818 |
| Apr 30, 2024 | 970.30 | 972.10 | 952.00 | 960.00 | 960.00 | 1,088 |
| Apr 29, 2024 | 938.00 | 975.70 | 935.60 | 972.40 | 972.40 | 2,119 |
| Apr 26, 2024 | 940.00 | 946.00 | 932.50 | 934.80 | 934.80 | 467 |
| Apr 25, 2024 | 923.00 | 939.00 | 918.20 | 933.20 | 933.20 | 918 |
| Apr 24, 2024 | 933.50 | 940.40 | 924.40 | 928.40 | 928.40 | 907 |
| Apr 23, 2024 | 942.60 | 944.10 | 923.10 | 935.20 | 935.20 | 986 |
| Apr 22, 2024 | 955.00 | 956.90 | 938.10 | 943.70 | 943.70 | 922 |
| Apr 19, 2024 | 959.50 | 970.00 | 948.90 | 955.30 | 955.30 | 1,185 |
| Apr 18, 2024 | 963.00 | 972.20 | 955.00 | 965.50 | 965.50 | 853 |
| Apr 17, 2024 | 981.80 | 984.00 | 963.20 | 965.00 | 965.00 | 1,494 |
| Apr 16, 2024 | 997.10 | 997.20 | 979.60 | 985.70 | 985.70 | 440 |
| Apr 15, 2024 | 1,002.00 | 1,007.00 | 983.00 | 991.10 | 991.10 | 1,088 |
| Apr 12, 2024 | 1,009.30 | 1,030.50 | 998.70 | 1,012.20 | 1,012.20 | 1,536 |
| Apr 11, 2024 | 986.50 | 1,006.50 | 984.70 | 998.40 | 998.40 | 999 |
| Apr 10, 2024 | 1,001.50 | 1,007.00 | 982.00 | 986.60 | 986.60 | 672 |
| Apr 09, 2024 | 986.60 | 1,010.70 | 986.50 | 994.20 | 994.20 | 1,196 |
| Apr 08, 2024 | 950.00 | 989.40 | 941.70 | 984.40 | 984.40 | 1,350 |
| Apr 05, 2024 | 955.10 | 955.10 | 937.00 | 951.00 | 951.00 | 843 |
| Apr 04, 2024 | 960.50 | 967.90 | 952.10 | 962.60 | 962.60 | 2,081 |
| Apr 03, 2024 | 947.00 | 961.20 | 937.00 | 955.10 | 955.10 | 728 |
| Apr 02, 2024 | 922.50 | 950.70 | 921.80 | 943.10 | 943.10 | 1,606 |
| Apr 01, 2024 | 934.00 | 937.00 | 915.00 | 921.20 | 921.20 | 1,722 |
| Mar 28, 2024 | 918.60 | 933.20 | 914.60 | 930.70 | 930.70 | 759 |
| Mar 27, 2024 | 927.30 | 928.80 | 910.40 | 919.70 | 919.70 | 1,163 |
| Mar 26, 2024 | 927.50 | 932.00 | 923.30 | 930.40 | 930.40 | 675 |
| Mar 25, 2024 | 919.20 | 934.50 | 919.00 | 929.00 | 929.00 | 1,214 |
| Mar 22, 2024 | 929.70 | 932.70 | 916.00 | 917.60 | 917.60 | 526 |
| Mar 21, 2024 | 931.40 | 940.30 | 930.00 | 931.90 | 931.90 | 715 |
| Mar 20, 2024 | 914.90 | 932.60 | 910.70 | 917.70 | 917.70 | 718 |
| Mar 19, 2024 | 937.60 | 937.60 | 915.30 | 920.10 | 920.10 | 1,880 |
| Mar 18, 2024 | 956.80 | 956.80 | 936.80 | 938.50 | 938.50 | 633 |
| Mar 15, 2024 | 947.20 | 974.40 | 947.10 | 959.90 | 959.90 | 865 |
| Mar 14, 2024 | 963.00 | 963.50 | 948.40 | 953.20 | 953.20 | 185 |
| Mar 13, 2024 | 946.20 | 963.00 | 944.70 | 962.20 | 962.20 | 343 |
| Mar 12, 2024 | 957.60 | 957.60 | 934.20 | 946.40 | 946.40 | 1,052 |
| Mar 11, 2024 | 937.10 | 960.90 | 937.10 | 957.60 | 957.60 | 1,470 |
| Mar 08, 2024 | 940.90 | 947.60 | 930.00 | 933.40 | 933.40 | 655 |
| Mar 07, 2024 | 927.40 | 946.70 | 926.00 | 940.60 | 940.60 | 1,048 |
| Mar 06, 2024 | 905.70 | 933.30 | 903.50 | 932.30 | 932.30 | 952 |
| Mar 05, 2024 | 920.70 | 920.70 | 902.50 | 905.50 | 905.50 | 397 |
| Mar 04, 2024 | 912.30 | 924.10 | 905.40 | 921.80 | 921.80 | 904 |
| Mar 01, 2024 | 900.00 | 910.60 | 889.80 | 906.50 | 906.50 | 1,383 |
| Feb 29, 2024 | 904.60 | 910.70 | 897.50 | 901.80 | 901.80 | 926 |
| Feb 28, 2024 | 912.50 | 913.10 | 899.40 | 902.70 | 902.70 | 764 |
| Feb 27, 2024 | 902.70 | 918.50 | 902.60 | 913.90 | 913.90 | 551 |
| Feb 26, 2024 | 920.00 | 921.40 | 898.00 | 899.00 | 899.00 | 1,197 |
| Feb 23, 2024 | 924.00 | 927.40 | 911.30 | 926.20 | 926.20 | 837 |
| Feb 22, 2024 | 909.00 | 925.00 | 909.00 | 922.00 | 922.00 | 656 |
| Feb 21, 2024 | 929.10 | 931.10 | 904.70 | 907.10 | 907.10 | 1,171 |
| Feb 20, 2024 | 929.80 | 937.00 | 918.60 | 930.30 | 930.30 | 1,257 |
| Feb 16, 2024 | 919.30 | 929.90 | 911.90 | 929.30 | 929.30 | 451 |
| Feb 15, 2024 | 914.10 | 925.50 | 910.30 | 921.30 | 921.30 | 788 |
| Feb 14, 2024 | 898.00 | 919.70 | 896.30 | 914.30 | 914.30 | 602 |
| Feb 13, 2024 | 914.20 | 923.80 | 895.20 | 897.80 | 897.80 | 973 |
| Feb 12, 2024 | 901.30 | 918.20 | 899.00 | 915.50 | 915.50 | 487 |
| Feb 09, 2024 | 914.00 | 916.00 | 893.80 | 898.20 | 898.20 | 1,664 |
| Feb 08, 2024 | 908.00 | 913.50 | 896.70 | 912.10 | 912.10 | 906 |
| Feb 07, 2024 | 929.20 | 931.40 | 904.00 | 905.80 | 905.80 | 1,502 |
| Feb 06, 2024 | 922.50 | 930.90 | 918.00 | 928.00 | 928.00 | 209 |
| Feb 05, 2024 | 920.70 | 926.90 | 916.00 | 921.30 | 921.30 | 277 |
| Feb 02, 2024 | 940.10 | 948.70 | 918.00 | 919.40 | 919.40 | 557 |
| Feb 01, 2024 | 944.50 | 946.20 | 927.90 | 939.10 | 939.10 | 417 |
| Jan 31, 2024 | 947.00 | 958.20 | 941.90 | 948.00 | 948.00 | 557 |
| Jan 30, 2024 | 952.30 | 954.00 | 940.90 | 947.30 | 947.30 | 481 |
| Jan 29, 2024 | 935.30 | 954.00 | 932.50 | 952.50 | 952.50 | 550 |
| Jan 26, 2024 | 917.30 | 941.00 | 915.40 | 937.70 | 937.70 | 638 |
| Jan 25, 2024 | 925.50 | 928.80 | 910.60 | 912.50 | 912.50 | 378 |
| Jan 24, 2024 | 925.90 | 938.90 | 924.40 | 932.70 | 932.70 | 244 |
| Jan 23, 2024 | 921.50 | 934.10 | 919.70 | 923.10 | 923.10 | 160 |
| Jan 22, 2024 | 924.00 | 930.00 | 917.80 | 920.60 | 920.60 | 162 |
| Jan 19, 2024 | 935.40 | 940.60 | 918.90 | 925.00 | 925.00 | 624 |
| Jan 18, 2024 | 911.20 | 932.80 | 909.60 | 929.50 | 929.50 | 275 |
| Jan 17, 2024 | 922.20 | 922.50 | 901.80 | 907.70 | 907.70 | 1,289 |
| Jan 16, 2024 | 936.30 | 945.30 | 919.60 | 922.00 | 922.00 | 570 |
| Jan 12, 2024 | 943.00 | 959.90 | 932.90 | 937.90 | 937.90 | 658 |
| Jan 11, 2024 | 945.40 | 953.00 | 934.40 | 935.90 | 935.90 | 763 |
| Jan 10, 2024 | 958.50 | 961.40 | 942.00 | 945.40 | 945.40 | 526 |
| Jan 09, 2024 | 975.40 | 977.30 | 956.30 | 958.50 | 958.50 | 834 |
| Jan 08, 2024 | 980.00 | 982.30 | 969.00 | 972.20 | 972.20 | 95 |
| Jan 05, 2024 | 975.00 | 992.80 | 968.80 | 984.70 | 984.70 | 74 |
| Jan 04, 2024 | 994.80 | 998.00 | 979.40 | 979.40 | 979.40 | 50 |
| Jan 03, 2024 | 1,013.80 | 1,013.80 | 994.80 | 1,000.20 | 1,000.20 | 24 |
| Jan 02, 2024 | 1,016.70 | 1,026.80 | 1,007.00 | 1,011.10 | 1,011.10 | 9 |
| Dec 29, 2023 | 1,035.10 | 1,035.10 | 1,021.40 | 1,021.40 | 1,021.40 | 7 |
| Dec 28, 2023 | 1,030.40 | 1,035.40 | 1,026.90 | 1,035.20 | 1,035.20 | 20 |
| Dec 27, 2023 | 1,010.00 | 1,027.30 | 1,004.50 | 1,026.50 | 1,026.50 | 77 |
| Dec 26, 2023 | 1,003.50 | 1,011.60 | 1,002.20 | 1,007.30 | 1,007.30 | 236 |
| Dec 22, 2023 | 994.00 | 1,010.40 | 994.00 | 1,007.20 | 1,007.20 | 136 |
| Dec 21, 2023 | 984.50 | 994.00 | 979.60 | 991.90 | 991.90 | 29 |
| Dec 20, 2023 | 980.80 | 994.60 | 975.10 | 994.60 | 994.60 | 223 |
| Dec 19, 2023 | 974.70 | 987.40 | 966.60 | 985.60 | 985.60 | 292 |
| *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.