Platinum Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-11-16 |
839 |
844.6 |
837.1 |
843.2 |
16,484 |
70,432 |
| 2018-11-15 |
832 |
842.4 |
827 |
839.1 |
19,305 |
69,974 |
| 2018-11-14 |
837.5 |
839.1 |
824.3 |
832.5 |
17,201 |
70,152 |
| 2018-11-13 |
838 |
847.1 |
833.3 |
836.6 |
15,218 |
70,762 |
| 2018-11-12 |
851 |
854.8 |
837.7 |
838 |
18,318 |
72,112 |
| 2018-11-09 |
861 |
864.8 |
849.8 |
850.6 |
16,996 |
73,899 |
| 2018-11-08 |
871 |
871.7 |
859.9 |
861.2 |
13,752 |
74,581 |
| 2018-11-07 |
867 |
875 |
864.4 |
870.1 |
16,204 |
74,364 |
| 2018-11-06 |
864 |
872.3 |
860.6 |
867 |
18,000 |
75,343 |
| 2018-11-05 |
865.5 |
870.7 |
859.7 |
862.4 |
26,169 |
76,411 |
| 2018-11-02 |
857 |
868.9 |
856 |
866.3 |
25,047 |
76,548 |
| 2018-11-01 |
835 |
857.9 |
834.4 |
856.8 |
15,121 |
75,545 |
| 2018-10-31 |
835.5 |
837 |
829.2 |
834.7 |
12,907 |
75,001 |
| 2018-10-30 |
832 |
836.3 |
828.8 |
833.4 |
17,652 |
74,745 |
| 2018-10-29 |
828 |
839.3 |
827.1 |
829.7 |
15,998 |
74,709 |
| 2018-10-26 |
825 |
832 |
819.8 |
830.2 |
13,236 |
74,440 |
| 2018-10-25 |
829 |
831 |
821 |
825 |
16,635 |
74,403 |
| 2018-10-24 |
830.5 |
831.5 |
822.1 |
827.8 |
18,685 |
74,436 |
| 2018-10-23 |
820 |
831.4 |
814.4 |
830.9 |
20,498 |
75,120 |
| 2018-10-22 |
829 |
835.1 |
814.4 |
819.7 |
11,584 |
74,854 |
| 2018-10-19 |
826 |
833.6 |
824.4 |
828.3 |
14,750 |
74,664 |
| 2018-10-18 |
828.5 |
831.8 |
822.8 |
825.1 |
14,563 |
75,209 |
| 2018-10-17 |
838 |
840 |
829.8 |
830.2 |
13,811 |
75,547 |
| 2018-10-16 |
840 |
843.6 |
837 |
838.2 |
17,835 |
76,747 |
| 2018-10-15 |
836 |
847.1 |
835.6 |
839.7 |
17,877 |
76,566 |
| 2018-10-12 |
837.5 |
839.8 |
833.1 |
835.7 |
26,888 |
77,411 |
| 2018-10-11 |
821 |
841.1 |
812.5 |
837.7 |
12,320 |
74,847 |
| 2018-10-10 |
824 |
826.6 |
816.4 |
820.1 |
19,173 |
74,067 |
| 2018-10-09 |
818 |
824.7 |
809.4 |
824 |
15,189 |
74,565 |
| 2018-10-08 |
819.5 |
821.8 |
807.4 |
817.6 |
14,343 |
73,547 |
More Historical Platinum Futures Prices