DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

UpHealth, Inc. (UPHL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6999

-0.0431

(-5.80%)

At close: 03:59PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.6801	0.7000	0.6000	0.6999	0.6999	138,178
May 16, 2024	0.7700	0.7810	0.6800	0.7430	0.7430	25,100
May 15, 2024	0.7210	0.8500	0.7210	0.7900	0.7900	63,700
May 14, 2024	0.8400	0.8400	0.7100	0.8320	0.8320	26,200
May 13, 2024	0.7500	0.8500	0.6000	0.8400	0.8400	51,200
May 10, 2024	0.8500	0.8500	0.7500	0.7500	0.7500	15,200
May 09, 2024	0.8860	0.9200	0.8350	0.8600	0.8600	50,000
May 08, 2024	0.8800	0.9100	0.8800	0.8850	0.8850	1,800
May 07, 2024	0.8850	0.9400	0.8850	0.8920	0.8920	8,800
May 06, 2024	0.9400	0.9400	0.8800	0.8800	0.8800	11,800
May 03, 2024	0.9100	0.9450	0.9100	0.9400	0.9400	12,100
May 02, 2024	0.8800	0.9400	0.8800	0.9400	0.9400	46,000
May 01, 2024	0.8600	0.9000	0.8600	0.9000	0.9000	5,600
Apr 30, 2024	0.8500	0.8900	0.8500	0.8510	0.8510	10,900
Apr 29, 2024	0.9100	0.9100	0.8350	0.8400	0.8400	19,300
Apr 26, 2024	0.9500	0.9500	0.8700	0.8900	0.8900	25,200
Apr 25, 2024	0.8700	0.9600	0.8400	0.9400	0.9400	30,500
Apr 24, 2024	0.8400	0.8900	0.8000	0.8400	0.8400	33,900
Apr 23, 2024	0.9250	0.9400	0.8360	0.8360	0.8360	105,200
Apr 22, 2024	0.9000	0.9300	0.8700	0.9240	0.9240	40,400
Apr 19, 2024	0.9800	0.9800	0.9000	0.9150	0.9150	19,800
Apr 18, 2024	0.9800	0.9900	0.9400	0.9800	0.9800	21,200
Apr 17, 2024	0.9900	1.0100	0.9400	0.9800	0.9800	31,900
Apr 16, 2024	0.9700	1.0400	0.9400	0.9600	0.9600	45,200
Apr 15, 2024	1.0500	1.0500	0.9000	0.9300	0.9300	113,200
Apr 12, 2024	1.0500	1.2400	0.9700	1.0100	1.0100	309,800
Apr 11, 2024	0.9850	1.0400	0.9500	1.0400	1.0400	71,600
Apr 10, 2024	1.0900	1.0900	0.9400	0.9800	0.9800	44,800
Apr 09, 2024	0.9000	0.9900	0.8400	0.9900	0.9900	112,000
Apr 08, 2024	0.9100	0.9500	0.9000	0.9000	0.9000	4,900
Apr 05, 2024	0.9500	1.0300	0.9500	0.9500	0.9500	21,200
Apr 04, 2024	0.9300	0.9500	0.8000	0.9440	0.9440	63,500
Apr 03, 2024	0.9500	1.0400	0.9050	1.0000	1.0000	20,800
Apr 02, 2024	1.0800	1.0800	0.9510	0.9700	0.9700	46,000
Apr 01, 2024	0.9000	1.3500	0.9000	1.0500	1.0500	348,500
Mar 28, 2024	0.8550	1.0400	0.8500	1.0400	1.0400	38,500
Mar 27, 2024	0.9440	1.0000	0.8880	0.9200	0.9200	12,200
Mar 26, 2024	1.0280	1.0400	0.8450	0.9800	0.9800	7,300
Mar 25, 2024	1.1300	1.1500	0.7500	1.1400	1.1400	339,200
Mar 22, 2024	0.9000	1.2900	0.9000	1.1200	1.1200	106,800
Mar 21, 2024	0.7600	1.0900	0.7300	0.9120	0.9120	152,700
Mar 20, 2024	0.7000	0.7310	0.6000	0.7100	0.7100	25,000
Mar 19, 2024	0.7900	0.7900	0.7000	0.7800	0.7800	2,100
Mar 18, 2024	0.6000	0.7900	0.6000	0.7900	0.7900	28,800
Mar 15, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	3,100
Mar 14, 2024	0.7200	0.7800	0.7200	0.7500	0.7500	102,400
Mar 13, 2024	0.6230	0.7300	0.6230	0.7200	0.7200	57,800
Mar 12, 2024	0.5600	0.7200	0.5600	0.6660	0.6660	10,700
Mar 11, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 08, 2024	0.6700	0.7200	0.5600	0.7200	0.7200	22,000
Mar 07, 2024	0.7630	0.8150	0.5600	0.7000	0.7000	93,200
Mar 06, 2024	0.6600	0.7900	0.6600	0.7700	0.7700	19,000
Mar 05, 2024	0.7800	0.7800	0.5900	0.7300	0.7300	21,900
Mar 04, 2024	0.5100	0.7800	0.5100	0.7800	0.7800	89,100
Mar 01, 2024	0.5000	0.7500	0.4600	0.6800	0.6800	336,500
Feb 29, 2024	0.4300	0.4300	0.3800	0.3900	0.3900	14,700
Feb 28, 2024	0.3500	0.5000	0.3500	0.4300	0.4300	103,500
Feb 27, 2024	0.3350	0.3600	0.3350	0.3600	0.3600	16,700
Feb 26, 2024	0.3660	0.3660	0.3500	0.3500	0.3500	11,200
Feb 23, 2024	0.3550	0.3620	0.3550	0.3620	0.3620	700
Feb 22, 2024	0.3450	0.3700	0.3400	0.3700	0.3700	20,900
Feb 21, 2024	0.3400	0.3700	0.3300	0.3410	0.3410	3,300
Feb 20, 2024	0.3300	0.3600	0.3300	0.3400	0.3400	10,500
Feb 16, 2024	0.3300	0.3700	0.3300	0.3400	0.3400	7,200
Feb 15, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	7,000
Feb 14, 2024	0.3400	0.3600	0.3350	0.3350	0.3350	42,600
Feb 13, 2024	0.3400	0.3850	0.3400	0.3850	0.3850	1,600
Feb 12, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	23,500
Feb 09, 2024	0.3300	0.3600	0.3300	0.3400	0.3400	31,800
Feb 08, 2024	0.3300	0.3900	0.3300	0.3300	0.3300	18,500
Feb 07, 2024	0.3100	0.3500	0.3100	0.3300	0.3300	5,600
Feb 06, 2024	0.2900	0.3200	0.2900	0.3200	0.3200	156,700
Feb 05, 2024	0.3000	0.3100	0.2900	0.3100	0.3100	14,700
Feb 02, 2024	0.2950	0.3130	0.2820	0.3000	0.3000	28,200
Feb 01, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	32,800
Jan 31, 2024	0.3100	0.3170	0.3100	0.3100	0.3100	10,100
Jan 30, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	15,800
Jan 29, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	8,100
Jan 26, 2024	0.3300	0.3300	0.3100	0.3300	0.3300	208,000
Jan 25, 2024	0.2950	0.3700	0.2950	0.3300	0.3300	50,500
Jan 24, 2024	0.2800	0.3350	0.2600	0.2950	0.2950	49,900
Jan 23, 2024	0.2900	0.3050	0.2550	0.2800	0.2800	58,700
Jan 22, 2024	0.2350	0.2880	0.2300	0.2700	0.2700	112,400
Jan 19, 2024	0.2350	0.2500	0.2350	0.2350	0.2350	23,900
Jan 18, 2024	0.2100	0.2450	0.2100	0.2450	0.2450	81,600
Jan 17, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	10,300
Jan 16, 2024	0.2150	0.2470	0.2150	0.2200	0.2200	27,400
Jan 12, 2024	0.2300	0.2400	0.2150	0.2200	0.2200	32,700
Jan 11, 2024	0.2260	0.2350	0.2250	0.2300	0.2300	104,600
Jan 10, 2024	0.2210	0.2470	0.2200	0.2470	0.2470	33,200
Jan 09, 2024	0.2050	0.2480	0.2050	0.2470	0.2470	33,400
Jan 08, 2024	0.1900	0.2350	0.1900	0.2350	0.2350	20,900
Jan 05, 2024	0.2250	0.2280	0.1900	0.1900	0.1900	15,800
Jan 04, 2024	0.2250	0.2390	0.2250	0.2300	0.2300	1,800
Jan 03, 2024	0.2250	0.2300	0.2250	0.2300	0.2300	4,600
Jan 02, 2024	0.2200	0.2390	0.1860	0.2390	0.2390	23,900
Dec 29, 2023	0.2000	0.2390	0.1880	0.2290	0.2290	57,900
Dec 28, 2023	0.1950	0.2200	0.1900	0.1920	0.1920	97,300
Dec 27, 2023	0.1800	0.2290	0.1800	0.2020	0.2020	104,500
Dec 26, 2023	0.2100	0.2290	0.1800	0.2010	0.2010	23,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0001(+0.02%)

CRUDE OIL79.98+0.75(+0.95%)

Bitcoin CAD91,024.62+2,200.17(+2.48%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

UpHealth, Inc. (UPHL)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0001(+0.02%)

CRUDE OIL
79.98
+0.75(+0.95%)

Bitcoin CAD
91,024.62
+2,200.17(+2.48%)