Advertisement
Platinum Jan 25 (PL=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Follow
As of 02:34PM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 944.50 | 945.70 | 928.30 | 930.70 | 930.70 | 24,981 |
| Nov 25, 2024 | 938.80 | 938.80 | 938.80 | 938.80 | 938.80 | 1 |
| Nov 24, 2024 | - | - | - | - | - | - |
| Nov 22, 2024 | 969.70 | 969.70 | 969.70 | 969.70 | 969.70 | 1 |
| Nov 21, 2024 | 965.20 | 965.20 | 965.20 | 965.20 | 965.20 | 1 |
| Nov 20, 2024 | 960.70 | 960.70 | 960.70 | 960.70 | 960.70 | 1 |
| Nov 19, 2024 | 973.30 | 973.30 | 973.30 | 973.30 | 973.30 | 1 |
| Nov 18, 2024 | 969.10 | 969.10 | 969.10 | 969.10 | 969.10 | 1 |
| Nov 17, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 939.80 | 939.80 | 939.80 | 939.80 | 939.80 | 1 |
| Nov 14, 2024 | 938.70 | 938.70 | 938.70 | 938.70 | 938.70 | 1 |
| Nov 13, 2024 | 938.10 | 938.10 | 938.10 | 938.10 | 938.10 | 1 |
| Nov 12, 2024 | 942.90 | 942.90 | 942.90 | 942.90 | 942.90 | 1 |
| Nov 11, 2024 | 979.80 | 979.80 | 964.30 | 964.30 | 964.30 | 1 |
| Nov 10, 2024 | - | - | - | - | - | - |
| Nov 08, 2024 | 973.60 | 973.60 | 973.60 | 973.60 | 973.60 | 6 |
| Nov 07, 2024 | 986.80 | 992.80 | 986.80 | 992.80 | 992.80 | 1 |
| Nov 06, 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - |
| Nov 05, 2024 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.40 | - |
| Nov 04, 2024 | 982.40 | 982.40 | 982.40 | 982.40 | 982.40 | - |
| Nov 03, 2024 | - | - | - | - | - | - |
| Nov 01, 2024 | 995.10 | 995.10 | 995.10 | 995.10 | 995.10 | 5 |
| Oct 31, 2024 | 991.60 | 991.60 | 991.60 | 991.60 | 991.60 | 16 |
| Oct 30, 2024 | 1,053.80 | 1,053.80 | 1,013.10 | 1,013.10 | 1,013.10 | 38 |
| Oct 29, 2024 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1,051.00 | 108 |
| Oct 28, 2024 | 1,036.90 | 1,040.00 | 1,036.90 | 1,037.30 | 1,037.30 | 4 |
| Oct 27, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 1,027.20 | 1,027.20 | 1,027.00 | 1,027.20 | 1,027.20 | 1 |
| Oct 24, 2024 | 1,024.20 | 1,024.20 | 1,024.20 | 1,024.20 | 1,024.20 | - |
| Oct 23, 2024 | 1,024.10 | 1,024.10 | 1,019.80 | 1,019.80 | 1,019.80 | 20 |
| Oct 22, 2024 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | - |
| Oct 21, 2024 | 1,010.70 | 1,010.70 | 1,007.60 | 1,007.60 | 1,007.60 | 2 |
| Oct 20, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 1,006.90 | 1,015.10 | 1,006.90 | 1,015.10 | 1,015.10 | 2 |
| Oct 17, 2024 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | - |
| Oct 16, 2024 | 993.80 | 993.80 | 993.80 | 993.80 | 993.80 | - |
| Oct 15, 2024 | 987.70 | 987.70 | 987.70 | 987.70 | 987.70 | - |
| Oct 14, 2024 | 994.90 | 994.90 | 994.90 | 994.90 | 994.90 | - |
| Oct 13, 2024 | - | - | - | - | - | - |
| Oct 11, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - |
| Oct 10, 2024 | 967.70 | 967.70 | 967.70 | 967.70 | 967.70 | 3 |
| Oct 09, 2024 | 948.00 | 952.20 | 948.00 | 948.70 | 948.70 | 6 |
| Oct 08, 2024 | 965.90 | 965.90 | 951.70 | 951.70 | 951.70 | 32 |
| Oct 07, 2024 | 981.00 | 981.00 | 971.30 | 977.00 | 977.00 | 23 |
| Oct 06, 2024 | - | - | - | - | - | - |
| Oct 04, 2024 | 990.00 | 994.00 | 989.20 | 989.80 | 989.80 | 51 |
| Oct 03, 2024 | 980.10 | 993.20 | 978.00 | 993.20 | 993.20 | 56 |
| Oct 02, 2024 | 1,004.40 | 1,004.40 | 1,004.40 | 1,004.40 | 1,004.40 | 8 |
| Oct 01, 2024 | 977.60 | 993.10 | 977.60 | 988.40 | 988.40 | 38 |
| Sep 30, 2024 | 1,007.80 | 1,008.40 | 969.70 | 979.00 | 979.00 | 243 |
| Sep 29, 2024 | - | - | - | - | - | - |
| Sep 27, 2024 | 1,011.80 | 1,018.60 | 998.00 | 1,008.50 | 1,008.50 | 1,555 |
| Sep 26, 2024 | 1,011.10 | 1,011.10 | 1,011.10 | 1,011.10 | 1,011.10 | 11,039 |
| Sep 25, 2024 | 991.40 | 991.40 | 991.40 | 991.40 | 991.40 | - |
| Sep 24, 2024 | 987.40 | 987.40 | 987.40 | 987.40 | 987.40 | - |
| Sep 23, 2024 | 961.50 | 961.50 | 961.50 | 961.50 | 961.50 | - |
| Sep 22, 2024 | - | - | - | - | - | - |
| Sep 20, 2024 | 981.60 | 981.60 | 981.60 | 981.60 | 981.60 | - |
| Sep 19, 2024 | 994.10 | 994.10 | 994.10 | 994.10 | 994.10 | - |
| Sep 18, 2024 | 974.80 | 974.80 | 974.80 | 974.80 | 974.80 | - |
| Sep 17, 2024 | 994.80 | 994.80 | 982.80 | 982.80 | 982.80 | 20 |
| Sep 16, 2024 | 987.90 | 987.90 | 987.90 | 987.90 | 987.90 | 1 |
| Sep 15, 2024 | - | - | - | - | - | - |
| Sep 13, 2024 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | 1 |
| Sep 12, 2024 | 971.70 | 981.90 | 971.70 | 981.90 | 981.90 | 1 |
| Sep 11, 2024 | 952.40 | 952.40 | 952.40 | 952.40 | 952.40 | 16 |
| Sep 10, 2024 | 939.90 | 939.90 | 939.90 | 939.90 | 939.90 | 29 |
| Sep 09, 2024 | 942.50 | 942.50 | 942.50 | 942.50 | 942.50 | 29 |
| Sep 08, 2024 | - | - | - | - | - | - |
| Sep 06, 2024 | 914.30 | 914.30 | 914.30 | 914.30 | 914.30 | 29 |
| Sep 05, 2024 | 925.90 | 925.90 | 925.90 | 925.90 | 925.90 | 29 |
| Sep 04, 2024 | 903.80 | 903.80 | 903.80 | 903.80 | 903.80 | 29 |
| Sep 03, 2024 | 905.30 | 905.30 | 905.30 | 905.30 | 905.30 | 29 |
| Sep 01, 2024 | - | - | - | - | - | - |
| Aug 30, 2024 | 927.80 | 927.80 | 927.80 | 927.80 | 927.80 | 29 |
| Aug 29, 2024 | 936.40 | 943.20 | 936.40 | 941.40 | 941.40 | 29 |
| Aug 28, 2024 | 933.70 | 933.70 | 933.70 | 933.70 | 933.70 | 57 |
| Aug 27, 2024 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | - |
| Aug 26, 2024 | 968.60 | 968.60 | 968.60 | 968.60 | 968.60 | - |
| Aug 25, 2024 | - | - | - | - | - | - |
| Aug 23, 2024 | 960.40 | 960.40 | 960.40 | 960.40 | 960.40 | - |
| Aug 22, 2024 | 948.60 | 948.60 | 948.60 | 948.60 | 948.60 | - |
| Aug 21, 2024 | 969.40 | 980.20 | 968.20 | 968.20 | 968.20 | 4 |
| Aug 20, 2024 | 951.60 | 951.60 | 951.60 | 951.60 | 951.60 | 50 |
| Aug 19, 2024 | 958.90 | 958.90 | 958.90 | 958.90 | 958.90 | 50 |
| Aug 18, 2024 | - | - | - | - | - | - |
| Aug 16, 2024 | 957.30 | 957.30 | 957.30 | 957.30 | 957.30 | 50 |
| Aug 15, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 50 |
| Aug 14, 2024 | 927.60 | 927.60 | 927.60 | 927.60 | 927.60 | 2 |
| Aug 13, 2024 | 943.10 | 943.10 | 943.10 | 943.10 | 943.10 | 2 |
| Aug 12, 2024 | 945.10 | 945.10 | 945.10 | 945.10 | 945.10 | 2 |
| Aug 11, 2024 | - | - | - | - | - | - |
| Aug 09, 2024 | 928.30 | 928.30 | 927.60 | 927.60 | 927.60 | 2 |
| Aug 08, 2024 | 934.30 | 934.30 | 934.30 | 934.30 | 934.30 | 1 |
| Aug 07, 2024 | 924.10 | 924.10 | 924.10 | 924.10 | 924.10 | 1 |
| Aug 06, 2024 | 911.30 | 915.40 | 911.30 | 915.40 | 915.40 | 1 |
| Aug 05, 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 1 |
| Aug 04, 2024 | - | - | - | - | - | - |
| Aug 02, 2024 | 967.20 | 967.20 | 962.70 | 962.70 | 962.70 | 1 |
| Aug 01, 2024 | 965.40 | 965.40 | 965.40 | 965.40 | 965.40 | 8 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.