Platinum Jul 24 (PL=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 956.80 | 963.50 | 947.50 | 963.20 | 963.20 | 23,082 |
| 13 Jun 2024 | 951.30 | 951.30 | 951.30 | 951.30 | 951.30 | 25 |
| 12 Jun 2024 | 968.20 | 968.20 | 968.20 | 968.20 | 968.20 | 25 |
| 11 Jun 2024 | 955.60 | 955.60 | 955.60 | 955.60 | 955.60 | 25 |
| 10 Jun 2024 | 972.50 | 972.50 | 972.50 | 972.50 | 972.50 | 25 |
| 07 Jun 2024 | 967.80 | 967.80 | 967.80 | 967.80 | 967.80 | 25 |
| 06 Jun 2024 | 1,008.30 | 1,008.30 | 1,008.30 | 1,008.30 | 1,008.30 | 2 |
| 05 Jun 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 2 |
| 04 Jun 2024 | 991.60 | 991.60 | 991.60 | 991.60 | 991.60 | 2 |
| 03 Jun 2024 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 2 |
| 31 May 2024 | 1,028.00 | 1,037.70 | 1,028.00 | 1,037.70 | 1,037.70 | 2 |
| 30 May 2024 | 1,034.80 | 1,038.30 | 1,032.70 | 1,032.90 | 1,032.90 | 11 |
| 29 May 2024 | 1,042.70 | 1,042.70 | 1,042.70 | 1,042.70 | 1,042.70 | 59 |
| 28 May 2024 | 1,061.70 | 1,061.70 | 1,061.70 | 1,061.70 | 1,061.70 | 2 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1,034.80 | 1,034.80 | 1,034.80 | 1,034.80 | 1,034.80 | 2 |
| 23 May 2024 | 1,025.70 | 1,025.70 | 1,025.70 | 1,025.70 | 1,025.70 | 2 |
| 22 May 2024 | 1,044.10 | 1,044.10 | 1,044.10 | 1,044.10 | 1,044.10 | - |
| 21 May 2024 | 1,056.70 | 1,056.70 | 1,056.70 | 1,056.70 | 1,056.70 | - |
| 20 May 2024 | 1,059.70 | 1,059.70 | 1,059.70 | 1,059.70 | 1,059.70 | - |
| 17 May 2024 | 1,084.60 | 1,084.60 | 1,084.60 | 1,084.60 | 1,084.60 | 2 |
| 16 May 2024 | 1,065.40 | 1,065.40 | 1,065.40 | 1,065.40 | 1,065.40 | - |
| 15 May 2024 | 1,055.00 | 1,063.30 | 1,055.00 | 1,063.30 | 1,063.30 | 1 |
| 14 May 2024 | 1,039.30 | 1,039.30 | 1,039.30 | 1,039.30 | 1,039.30 | - |
| 13 May 2024 | 1,005.30 | 1,005.30 | 1,005.30 | 1,005.30 | 1,005.30 | - |
| 10 May 2024 | 1,001.10 | 1,001.10 | 1,001.10 | 1,001.10 | 1,001.10 | - |
| 09 May 2024 | 984.70 | 984.70 | 984.70 | 984.70 | 984.70 | - |
| 08 May 2024 | 973.80 | 978.60 | 973.80 | 978.60 | 978.60 | 3 |
| 07 May 2024 | 960.20 | 981.40 | 960.00 | 981.40 | 981.40 | 40 |
| 06 May 2024 | 959.30 | 959.30 | 959.30 | 959.30 | 959.30 | - |
| 03 May 2024 | 959.60 | 959.60 | 959.60 | 959.60 | 959.60 | - |
| 02 May 2024 | 956.70 | 956.70 | 956.70 | 956.70 | 956.70 | - |
| 01 May 2024 | 950.40 | 950.40 | 949.00 | 949.00 | 949.00 | 1 |
| 30 Apr 2024 | 941.20 | 941.20 | 941.20 | 941.20 | 941.20 | - |
| 29 Apr 2024 | 939.80 | 954.10 | 939.80 | 954.10 | 954.10 | 18 |
| 26 Apr 2024 | 914.30 | 914.30 | 914.30 | 914.30 | 914.30 | 149 |
| 25 Apr 2024 | 905.40 | 913.70 | 905.40 | 913.70 | 913.70 | 10 |
| 24 Apr 2024 | 910.50 | 910.50 | 908.10 | 910.00 | 910.00 | 30 |
| 23 Apr 2024 | 915.10 | 926.00 | 913.70 | 913.70 | 913.70 | 10 |
| 22 Apr 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | - |
| 19 Apr 2024 | 944.10 | 944.10 | 934.10 | 934.10 | 934.10 | 8 |
| 18 Apr 2024 | 942.30 | 946.10 | 940.00 | 945.30 | 945.30 | 24 |
| 17 Apr 2024 | 942.70 | 942.70 | 942.70 | 942.70 | 942.70 | 2 |
| 16 Apr 2024 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | - |
| 15 Apr 2024 | 969.80 | 969.80 | 969.80 | 969.80 | 969.80 | - |
| 12 Apr 2024 | 990.50 | 990.50 | 990.50 | 990.50 | 990.50 | - |
| 11 Apr 2024 | 976.10 | 976.10 | 976.10 | 976.10 | 976.10 | - |
| 10 Apr 2024 | 966.00 | 966.00 | 958.70 | 964.60 | 964.60 | 2 |
| 09 Apr 2024 | 969.90 | 982.30 | 969.90 | 972.40 | 972.40 | 4 |
| 08 Apr 2024 | 961.90 | 965.50 | 961.90 | 961.90 | 961.90 | 2 |
| 05 Apr 2024 | 929.00 | 929.50 | 928.50 | 928.50 | 928.50 | 3 |
| 04 Apr 2024 | 940.00 | 943.30 | 939.80 | 939.80 | 939.80 | 8 |
| 03 Apr 2024 | 927.00 | 938.80 | 927.00 | 934.00 | 934.00 | 36 |
| 02 Apr 2024 | 910.90 | 924.70 | 910.90 | 922.20 | 922.20 | 166 |
| 01 Apr 2024 | 909.00 | 911.30 | 894.50 | 900.90 | 900.90 | 79 |
| 28 Mar 2024 | 897.90 | 909.10 | 891.90 | 907.70 | 907.70 | 88 |
| 27 Mar 2024 | 903.80 | 907.80 | 888.80 | 895.90 | 895.90 | 3,032 |
| 26 Mar 2024 | 908.60 | 908.60 | 908.60 | 908.60 | 908.60 | 12,088 |
| 25 Mar 2024 | 906.70 | 906.70 | 906.70 | 906.70 | 906.70 | - |
| 22 Mar 2024 | 896.10 | 896.10 | 896.10 | 896.10 | 896.10 | - |
| 21 Mar 2024 | 910.70 | 910.70 | 910.70 | 910.70 | 910.70 | - |
| 20 Mar 2024 | 897.10 | 897.10 | 897.10 | 897.10 | 897.10 | - |
| 19 Mar 2024 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | - |
| 18 Mar 2024 | 918.50 | 918.50 | 918.50 | 918.50 | 918.50 | - |
| 15 Mar 2024 | 941.20 | 941.20 | 941.20 | 941.20 | 941.20 | - |
| 14 Mar 2024 | 933.40 | 933.40 | 933.40 | 933.40 | 933.40 | - |
| 13 Mar 2024 | 942.30 | 942.30 | 942.30 | 942.30 | 942.30 | - |
| 12 Mar 2024 | 925.40 | 925.40 | 925.40 | 925.40 | 925.40 | - |
| 11 Mar 2024 | 937.70 | 937.70 | 937.70 | 937.70 | 937.70 | - |
| 08 Mar 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
| 07 Mar 2024 | 920.10 | 920.10 | 920.10 | 920.10 | 920.10 | - |
| 06 Mar 2024 | 910.70 | 910.70 | 910.70 | 910.70 | 910.70 | - |
| 05 Mar 2024 | 883.30 | 883.30 | 883.30 | 883.30 | 883.30 | - |
| 04 Mar 2024 | 900.50 | 900.50 | 900.50 | 900.50 | 900.50 | - |
| 01 Mar 2024 | 884.20 | 884.20 | 884.20 | 884.20 | 884.20 | - |
| 29 Feb 2024 | 879.90 | 879.90 | 879.90 | 879.90 | 879.90 | 6 |
| 28 Feb 2024 | 881.90 | 881.90 | 877.60 | 880.70 | 880.70 | 6 |
| 27 Feb 2024 | 892.80 | 892.80 | 892.80 | 892.80 | 892.80 | 112 |
| 26 Feb 2024 | 876.80 | 876.80 | 876.80 | 876.80 | 876.80 | - |
| 23 Feb 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| 22 Feb 2024 | 901.70 | 901.70 | 901.70 | 901.70 | 901.70 | 4 |
| 21 Feb 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 8 |
| 20 Feb 2024 | 909.70 | 909.70 | 909.70 | 909.70 | 909.70 | 4 |
| 16 Feb 2024 | 907.60 | 907.60 | 907.60 | 907.60 | 907.60 | - |
| 15 Feb 2024 | 899.10 | 899.10 | 899.10 | 899.10 | 899.10 | - |
| 14 Feb 2024 | 891.20 | 891.20 | 891.20 | 891.20 | 891.20 | - |
| 13 Feb 2024 | 872.70 | 872.70 | 872.70 | 872.70 | 872.70 | - |
| 12 Feb 2024 | 891.10 | 891.10 | 891.10 | 891.10 | 891.10 | - |
| 09 Feb 2024 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - |
| 08 Feb 2024 | 886.60 | 886.60 | 886.60 | 886.60 | 886.60 | - |
| 07 Feb 2024 | 879.40 | 879.40 | 879.40 | 879.40 | 879.40 | - |
| 06 Feb 2024 | 903.20 | 903.20 | 903.20 | 903.20 | 903.20 | - |
| 05 Feb 2024 | 895.90 | 895.90 | 895.90 | 895.90 | 895.90 | - |
| 02 Feb 2024 | 893.80 | 893.80 | 893.80 | 893.80 | 893.80 | - |
| 01 Feb 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | - |
| 31 Jan 2024 | 924.40 | 924.40 | 924.40 | 924.40 | 924.40 | - |
| 30 Jan 2024 | 915.70 | 926.00 | 915.70 | 923.30 | 923.30 | 18 |
| 29 Jan 2024 | 928.60 | 928.60 | 928.60 | 928.60 | 928.60 | 82 |
| 26 Jan 2024 | 911.30 | 911.30 | 911.30 | 911.30 | 911.30 | - |
| 25 Jan 2024 | 887.40 | 887.40 | 887.40 | 887.40 | 887.40 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.