DXY US Dollar More Historical Data - DXY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Commodities
CCOM
DXY US Dollar (DXY)
DXY US Dollar (DXY) Historical

DXY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	104.249	0.00	0.00%	104.231	104.381	104.082	0
May 20 2024	104.25	0.16	0.16%	104.101	104.257	104.008	0
May 17 2024	104.087	-0.05	-0.05%	104.128	104.418	104.01	0
May 16 2024	104.135	0.24	0.23%	103.839	104.239	103.699	0
May 15 2024	103.899	-0.75	-0.71%	104.681	104.689	103.886	0
May 14 2024	104.646	-0.21	-0.20%	104.843	105.107	104.581	0
May 13 2024	104.852	-0.16	-0.15%	104.963	104.999	104.675	0
May 10 2024	105.011	0.15	0.15%	104.867	105.046	104.772	0
May 09 2024	104.857	-0.29	-0.28%	105.198	105.422	104.851	0
May 08 2024	105.151	0.11	0.11%	105.111	105.311	105.059	0
May 07 2024	105.037	0.27	0.26%	104.799	105.112	104.702	0
May 06 2024	104.763	0.02	0.02%	104.877	104.877	104.541	0
May 03 2024	104.742	-0.32	-0.30%	105.004	105.052	104.213	0
May 02 2024	105.059	-0.29	-0.28%	105.434	105.594	104.978	0
May 01 2024	105.349	-0.67	-0.63%	106.022	106.193	105.12	0
Apr 30 2024	106.016	0.68	0.65%	105.391	106.031	105.351	0
Apr 29 2024	105.334	-0.43	-0.41%	105.653	105.805	105.146	0
Apr 26 2024	105.767	0.50	0.47%	105.304	105.884	105.109	0
Apr 25 2024	105.268	-0.23	-0.21%	105.50	105.697	105.161	0
Apr 24 2024	105.494	0.12	0.12%	105.368	105.627	105.266	0
Apr 23 2024	105.371	-0.43	-0.40%	105.791	105.923	105.289	0
Apr 22 2024	105.796	0.05	0.05%	105.785	106.079	105.672	0
Apr 19 2024	105.747	-0.11	-0.10%	105.878	106.052	105.536	0
Apr 18 2024	105.857	0.22	0.21%	105.662	105.877	105.446	0
Apr 17 2024	105.636	-0.42	-0.40%	106.018	106.12	105.557	0
Apr 16 2024	106.057	0.18	0.17%	105.886	106.194	105.74	0
Apr 15 2024	105.873	0.15	0.15%	105.62	105.914	105.513	0
Apr 12 2024	105.719	0.75	0.72%	104.97	105.79	104.912	0
Apr 11 2024	104.964	0.08	0.08%	104.917	105.208	104.713	0
Apr 10 2024	104.88	1.09	1.05%	103.794	104.98	103.695	0
Apr 09 2024	103.791	-0.01	-0.01%	103.791	103.877	103.547	0
Apr 08 2024	103.804	-0.19	-0.18%	104.071	104.121	103.769	0
Apr 05 2024	103.989	0.07	0.07%	103.934	104.382	103.834	0
Apr 04 2024	103.92	0.01	0.01%	103.901	103.957	103.604	0
Apr 03 2024	103.912	-0.54	-0.52%	104.449	104.518	103.896	0
Apr 02 2024	104.452	-0.18	-0.17%	104.694	104.775	104.354	0
Apr 01 2024	104.628	0.38	0.37%	104.137	104.74	104.077	0
Mar 29 2024	104.244	0.00	0.00%	104.244	104.244	104.244	0
Mar 28 2024	104.244	0.29	0.28%	104.108	104.405	103.986	0
Mar 27 2024	103.956	-0.01	-0.01%	103.967	104.124	103.882	0
Mar 26 2024	103.963	0.08	0.07%	103.888	103.993	103.669	0
Mar 25 2024	103.887	-0.22	-0.21%	104.101	104.156	103.808	0
Mar 22 2024	104.102	0.43	0.42%	103.66	104.18	103.583	0
Mar 21 2024	103.668	0.63	0.61%	102.914	103.718	102.817	0
Mar 20 2024	103.042	-0.41	-0.40%	103.51	103.794	103.017	0
Mar 19 2024	103.453	0.24	0.23%	103.227	103.698	103.205	0
Mar 18 2024	103.215	0.15	0.15%	103.099	103.278	102.957	0
Mar 15 2024	103.062	0.64	0.63%	103.038	103.133	102.939	0
Mar 14 2024	102.421	0.00	0.00%	102.421	102.421	102.421	0
Mar 13 2024	102.421	-0.12	-0.12%	102.532	102.631	102.286	0
Mar 12 2024	102.54	0.08	0.08%	102.404	102.796	102.337	0
Mar 11 2024	102.462	0.08	0.08%	102.344	102.579	102.274	0
Mar 08 2024	102.385	-0.05	-0.05%	102.379	102.539	101.973	0
Mar 07 2024	102.439	-0.57	-0.56%	102.94	102.998	102.419	0
Mar 06 2024	103.011	-0.42	-0.41%	103.486	103.54	102.836	0
Mar 05 2024	103.435	-0.02	-0.02%	103.49	103.591	103.212	0
Mar 04 2024	103.459	-0.07	-0.07%	103.485	103.598	103.369	0
Mar 01 2024	103.527	-0.24	-0.23%	103.752	103.934	103.475	0
Feb 29 2024	103.766	0.14	0.13%	103.571	103.843	103.291	100,000,000
Feb 28 2024	103.629	0.19	0.18%	103.459	103.863	103.453	0
Feb 27 2024	103.443	0.03	0.03%	103.427	103.549	103.236	0
Feb 26 2024	103.409	-0.17	-0.16%	103.604	103.651	103.336	0
Feb 23 2024	103.574	-0.03	-0.02%	103.598	103.708	103.422	0
Feb 22 2024	103.599	-0.05	-0.05%	103.57	103.777	102.725	0

Fortress Value Acquisiti...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions