Palladium Dec 24 (PA=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:53AM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 940.50 | 955.50 | 939.00 | 948.00 | 948.00 | 1,110 |
| 09 Sept 2024 | 913.00 | 936.80 | 899.50 | 936.80 | 936.80 | 5 |
| 06 Sept 2024 | 939.00 | 939.00 | 896.30 | 896.30 | 896.30 | 5 |
| 05 Sept 2024 | 929.00 | 935.00 | 929.00 | 934.70 | 934.70 | 6 |
| 04 Sept 2024 | 927.20 | 927.20 | 927.20 | 927.20 | 927.20 | - |
| 03 Sept 2024 | 974.00 | 974.50 | 931.10 | 931.10 | 931.10 | 7 |
| 30 Aug 2024 | 979.00 | 989.00 | 961.10 | 961.10 | 961.10 | 77 |
| 29 Aug 2024 | 933.50 | 976.00 | 932.50 | 972.50 | 972.50 | 852 |
| 28 Aug 2024 | 933.90 | 933.90 | 933.90 | 933.90 | 933.90 | 3,097 |
| 27 Aug 2024 | 958.50 | 958.50 | 958.50 | 958.50 | 958.50 | - |
| 26 Aug 2024 | 960.20 | 960.20 | 960.20 | 960.20 | 960.20 | - |
| 23 Aug 2024 | 942.50 | 942.50 | 942.50 | 942.50 | 942.50 | - |
| 22 Aug 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| 21 Aug 2024 | 940.60 | 940.60 | 940.60 | 940.60 | 940.60 | 1 |
| 20 Aug 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| 19 Aug 2024 | 918.70 | 918.70 | 918.70 | 918.70 | 918.70 | - |
| 16 Aug 2024 | 941.70 | 941.70 | 941.70 | 941.70 | 941.70 | - |
| 15 Aug 2024 | 935.60 | 935.60 | 935.60 | 935.60 | 935.60 | - |
| 14 Aug 2024 | 919.80 | 919.80 | 919.80 | 919.80 | 919.80 | - |
| 13 Aug 2024 | 921.60 | 921.60 | 921.60 | 921.60 | 921.60 | - |
| 12 Aug 2024 | 896.50 | 896.50 | 896.50 | 896.50 | 896.50 | - |
| 09 Aug 2024 | 893.50 | 893.50 | 893.50 | 893.50 | 893.50 | - |
| 08 Aug 2024 | 905.90 | 905.90 | 905.90 | 905.90 | 905.90 | - |
| 07 Aug 2024 | 883.80 | 883.80 | 883.80 | 883.80 | 883.80 | - |
| 06 Aug 2024 | 857.10 | 857.10 | 857.10 | 857.10 | 857.10 | - |
| 05 Aug 2024 | 836.00 | 846.00 | 822.80 | 822.80 | 822.80 | 2 |
| 02 Aug 2024 | 879.20 | 879.20 | 879.20 | 879.20 | 879.20 | - |
| 01 Aug 2024 | 891.80 | 891.80 | 891.80 | 891.80 | 891.80 | - |
| 31 Jul 2024 | 922.60 | 922.60 | 922.60 | 922.60 | 922.60 | - |
| 30 Jul 2024 | 878.00 | 878.00 | 873.50 | 878.00 | 878.00 | 1 |
| 29 Jul 2024 | 885.80 | 885.80 | 885.80 | 885.80 | 885.80 | 2 |
| 26 Jul 2024 | 884.90 | 884.90 | 884.90 | 884.90 | 884.90 | 4 |
| 25 Jul 2024 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 4 |
| 24 Jul 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 4 |
| 23 Jul 2024 | 909.10 | 909.10 | 909.10 | 909.10 | 909.10 | 4 |
| 22 Jul 2024 | 889.20 | 889.20 | 889.20 | 889.20 | 889.20 | 4 |
| 19 Jul 2024 | 899.10 | 899.10 | 899.10 | 899.10 | 899.10 | 4 |
| 18 Jul 2024 | 926.30 | 926.30 | 926.30 | 926.30 | 926.30 | 4 |
| 17 Jul 2024 | 950.50 | 950.50 | 950.50 | 950.50 | 950.50 | 4 |
| 16 Jul 2024 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | 4 |
| 15 Jul 2024 | 946.70 | 946.70 | 946.70 | 946.70 | 946.70 | 4 |
| 12 Jul 2024 | 969.10 | 969.10 | 969.10 | 969.10 | 969.10 | 4 |
| 11 Jul 2024 | 993.40 | 993.40 | 993.40 | 993.40 | 993.40 | 4 |
| 10 Jul 2024 | 987.60 | 987.60 | 987.60 | 987.60 | 987.60 | 4 |
| 09 Jul 2024 | 982.50 | 982.50 | 982.50 | 982.50 | 982.50 | 4 |
| 08 Jul 2024 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | 4 |
| 05 Jul 2024 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | 4 |
| 03 Jul 2024 | 1,019.00 | 1,040.50 | 1,011.00 | 1,034.20 | 1,034.20 | 4 |
| 02 Jul 2024 | 1,020.20 | 1,020.20 | 1,020.20 | 1,020.20 | 1,020.20 | 2 |
| 01 Jul 2024 | 979.00 | 979.00 | 972.40 | 972.40 | 972.40 | 2 |
| 28 Jun 2024 | 977.90 | 977.90 | 977.90 | 977.90 | 977.90 | 1 |
| 27 Jun 2024 | 927.60 | 927.60 | 927.60 | 927.60 | 927.60 | 1 |
| 26 Jun 2024 | 949.50 | 950.00 | 922.70 | 922.70 | 922.70 | 4 |
| 25 Jun 2024 | 933.70 | 933.70 | 933.70 | 933.70 | 933.70 | 1 |
| 24 Jun 2024 | 981.50 | 981.50 | 976.10 | 976.10 | 976.10 | 1 |
| 21 Jun 2024 | 940.50 | 950.00 | 918.10 | 918.10 | 918.10 | 29 |
| 20 Jun 2024 | 905.00 | 915.50 | 905.00 | 905.40 | 905.40 | 9 |
| 18 Jun 2024 | 880.90 | 880.90 | 880.90 | 880.90 | 880.90 | - |
| 17 Jun 2024 | 876.50 | 883.60 | 876.50 | 883.60 | 883.60 | 2 |
| 14 Jun 2024 | 890.60 | 890.60 | 890.60 | 890.60 | 890.60 | - |
| 13 Jun 2024 | 881.50 | 881.50 | 876.50 | 877.40 | 877.40 | 8 |
| 12 Jun 2024 | 878.00 | 900.00 | 878.00 | 899.80 | 899.80 | 12 |
| 11 Jun 2024 | 876.90 | 876.90 | 876.90 | 876.90 | 876.90 | - |
| 10 Jun 2024 | 896.40 | 896.40 | 896.40 | 896.40 | 896.40 | - |
| 07 Jun 2024 | 909.50 | 909.50 | 909.50 | 909.50 | 909.50 | - |
| 06 Jun 2024 | 923.80 | 923.80 | 923.80 | 923.80 | 923.80 | 11 |
| 05 Jun 2024 | 909.50 | 924.50 | 909.50 | 924.50 | 924.50 | 1 |
| 04 Jun 2024 | 904.50 | 910.30 | 902.00 | 910.30 | 910.30 | 2 |
| 03 Jun 2024 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | - |
| 31 May 2024 | 942.00 | 950.00 | 899.20 | 899.20 | 899.20 | 19 |
| 30 May 2024 | 955.00 | 957.50 | 929.00 | 944.30 | 944.30 | 394 |
| 29 May 2024 | 963.10 | 963.10 | 963.10 | 963.10 | 963.10 | 4,087 |
| 28 May 2024 | 976.70 | 976.70 | 976.70 | 976.70 | 976.70 | - |
| 24 May 2024 | 969.10 | 969.10 | 969.10 | 969.10 | 969.10 | - |
| 23 May 2024 | 973.30 | 973.30 | 973.30 | 973.30 | 973.30 | - |
| 22 May 2024 | 1,002.90 | 1,002.90 | 1,002.90 | 1,002.90 | 1,002.90 | - |
| 21 May 2024 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | - |
| 20 May 2024 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | - |
| 17 May 2024 | 1,009.90 | 1,009.90 | 1,009.90 | 1,009.90 | 1,009.90 | - |
| 16 May 2024 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | - |
| 15 May 2024 | 1,014.10 | 1,014.10 | 1,014.10 | 1,014.10 | 1,014.10 | - |
| 14 May 2024 | 981.50 | 981.50 | 981.50 | 981.50 | 981.50 | - |
| 13 May 2024 | 964.90 | 964.90 | 964.90 | 964.90 | 964.90 | - |
| 10 May 2024 | 980.80 | 980.80 | 980.80 | 980.80 | 980.80 | - |
| 09 May 2024 | 970.40 | 970.40 | 970.40 | 970.40 | 970.40 | - |
| 08 May 2024 | 955.40 | 955.40 | 955.40 | 955.40 | 955.40 | - |
| 07 May 2024 | 978.80 | 978.80 | 978.80 | 978.80 | 978.80 | - |
| 06 May 2024 | 982.30 | 982.30 | 982.30 | 982.30 | 982.30 | - |
| 03 May 2024 | 947.50 | 947.50 | 947.50 | 947.50 | 947.50 | - |
| 02 May 2024 | 938.20 | 938.20 | 938.20 | 938.20 | 938.20 | - |
| 01 May 2024 | 947.70 | 947.70 | 947.70 | 947.70 | 947.70 | - |
| 30 Apr 2024 | 951.90 | 951.90 | 951.90 | 951.90 | 951.90 | - |
| 29 Apr 2024 | 976.70 | 976.70 | 972.50 | 976.70 | 976.70 | 2 |
| 26 Apr 2024 | 957.40 | 957.40 | 957.40 | 957.40 | 957.40 | 1 |
| 25 Apr 2024 | 981.10 | 981.10 | 981.10 | 981.10 | 981.10 | - |
| 24 Apr 2024 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | - |
| 23 Apr 2024 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | - |
| 22 Apr 2024 | 1,014.70 | 1,014.70 | 1,014.70 | 1,014.70 | 1,014.70 | - |
| 19 Apr 2024 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | - |
| 18 Apr 2024 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | - |
| *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.