Register to chat with like-minded investors on our interactive forums.
EURSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.83 | 0.010 | 0.45% | 1.82 | 1.87 | 1.81 | 0.00 |
| May 30 2024 | 1.82 | -0.010 | -0.50% | 1.83 | 1.86 | 1.80 | 0.00 |
| May 29 2024 | 1.83 | -0.040 | -2.06% | 1.87 | 1.89 | 1.82 | 0.00 |
| May 28 2024 | 1.87 | -0.020 | -1.28% | 1.89 | 1.91 | 1.83 | 0.00 |
| May 27 2024 | 1.89 | 0.030 | 1.81% | 1.78 | 1.93 | 1.77 | 0.00 |
| May 26 2024 | 1.86 | 0.040 | 2.07% | 1.82 | 1.89 | 1.81 | 0.00 |
| May 25 2024 | 1.82 | 0.010 | 0.48% | 1.81 | 1.83 | 1.80 | 0.00 |
| May 24 2024 | 1.81 | -0.010 | -0.77% | 1.83 | 1.86 | 1.77 | 0.00 |
| May 23 2024 | 1.83 | 0.010 | 0.43% | 1.82 | 1.92 | 1.74 | 0.00 |
| May 22 2024 | 1.82 | -0.020 | -1.32% | 1.84 | 1.85 | 1.78 | 0.00 |
| May 21 2024 | 1.84 | 0.060 | 3.60% | 1.78 | 1.86 | 1.77 | 0.00 |
| May 20 2024 | 1.78 | 0.290 | 19.30% | 1.43 | 1.79 | 1.40 | 0.00 |
| May 19 2024 | 1.49 | -0.030 | -1.79% | 1.52 | 1.52 | 1.49 | 0.00 |
| May 18 2024 | 1.52 | 0.020 | 1.14% | 1.50 | 1.53 | 1.50 | 0.00 |
| May 17 2024 | 1.50 | 0.070 | 4.95% | 1.43 | 1.52 | 1.43 | 0.00 |
| May 16 2024 | 1.43 | -0.050 | -3.11% | 1.48 | 1.48 | 1.42 | 0.00 |
| May 15 2024 | 1.48 | 0.080 | 5.38% | 1.40 | 1.48 | 1.39 | 0.00 |
| May 14 2024 | 1.40 | -0.030 | -2.24% | 1.43 | 1.44 | 1.39 | 0.00 |
| May 13 2024 | 1.43 | 0.010 | 0.65% | 1.45 | 1.46 | 1.42 | 0.00 |
| May 12 2024 | 1.42 | 0.010 | 0.69% | 1.42 | 1.43 | 1.41 | 0.00 |
| May 11 2024 | 1.41 | 0.00 | -0.03% | 1.42 | 1.43 | 1.40 | 0.00 |
| May 10 2024 | 1.41 | -0.060 | -4.10% | 1.47 | 1.48 | 1.40 | 0.00 |
| May 09 2024 | 1.47 | 0.030 | 2.09% | 1.45 | 1.49 | 1.43 | 0.00 |
| May 08 2024 | 1.44 | -0.020 | -1.50% | 1.46 | 1.48 | 1.43 | 0.00 |
| May 07 2024 | 1.47 | -0.020 | -1.64% | 1.49 | 1.52 | 1.46 | 0.00 |
| May 06 2024 | 1.49 | -0.030 | -2.14% | 1.50 | 1.56 | 1.42 | 0.00 |
| May 05 2024 | 1.52 | 0.010 | 0.60% | 1.51 | 1.54 | 1.49 | 0.00 |
| May 04 2024 | 1.51 | 0.010 | 0.37% | 1.51 | 1.54 | 1.50 | 0.00 |
| May 03 2024 | 1.51 | 0.060 | 3.88% | 1.45 | 1.52 | 1.44 | 0.00 |
| May 02 2024 | 1.45 | 0.00 | 0.33% | 1.45 | 1.46 | 1.41 | 0.00 |
| May 01 2024 | 1.45 | -0.020 | -1.40% | 1.46 | 1.47 | 1.37 | 0.00 |
| Apr 30 2024 | 1.47 | -0.090 | -6.02% | 1.56 | 1.58 | 1.42 | 0.00 |
| Apr 29 2024 | 1.56 | -0.020 | -1.53% | 1.50 | 1.57 | 1.42 | 0.00 |
| Apr 28 2024 | 1.59 | 0.010 | 0.37% | 1.58 | 1.63 | 1.58 | 0.00 |
| Apr 27 2024 | 1.58 | 0.060 | 4.00% | 1.52 | 1.59 | 1.50 | 0.00 |
| Apr 26 2024 | 1.52 | -0.010 | -0.91% | 1.53 | 1.54 | 1.51 | 0.00 |
| Apr 25 2024 | 1.53 | 0.010 | 0.71% | 1.53 | 1.55 | 1.49 | 0.00 |
| Apr 24 2024 | 1.52 | -0.040 | -2.62% | 1.57 | 1.60 | 1.51 | 0.00 |
| Apr 23 2024 | 1.56 | 0.010 | 0.56% | 1.56 | 1.59 | 1.53 | 0.00 |
| Apr 22 2024 | 1.56 | 0.030 | 1.69% | 1.50 | 1.57 | 1.42 | 0.00 |
| Apr 21 2024 | 1.53 | 0.00 | -0.12% | 1.53 | 1.55 | 1.52 | 0.00 |
| Apr 20 2024 | 1.53 | 0.040 | 2.71% | 1.48 | 1.54 | 1.47 | 0.00 |
| Apr 19 2024 | 1.49 | 0.00 | 0.05% | 1.49 | 1.52 | 1.40 | 0.00 |
| Apr 18 2024 | 1.49 | 0.040 | 2.83% | 1.45 | 1.50 | 1.44 | 0.00 |
| Apr 17 2024 | 1.45 | -0.050 | -3.33% | 1.50 | 1.52 | 1.42 | 0.00 |
| Apr 16 2024 | 1.50 | -0.010 | -0.53% | 1.51 | 1.52 | 1.46 | 0.00 |
| Apr 15 2024 | 1.51 | -0.030 | -1.88% | 1.53 | 1.59 | 1.48 | 0.00 |
| Apr 14 2024 | 1.54 | 0.060 | 4.39% | 1.46 | 1.54 | 1.42 | 0.00 |
| Apr 13 2024 | 1.47 | -0.100 | -6.63% | 1.57 | 1.60 | 1.40 | 0.00 |
| Apr 12 2024 | 1.58 | -0.130 | -7.52% | 1.70 | 1.73 | 1.52 | 0.00 |
| Apr 11 2024 | 1.70 | -0.020 | -0.93% | 1.72 | 1.76 | 1.69 | 0.00 |
| Apr 10 2024 | 1.72 | 0.020 | 0.88% | 1.70 | 1.73 | 1.66 | 0.00 |
| Apr 09 2024 | 1.71 | -0.090 | -5.01% | 1.80 | 1.81 | 1.68 | 0.00 |
| Apr 08 2024 | 1.80 | 0.120 | 6.92% | 1.77 | 1.81 | 1.66 | 0.00 |
| Apr 07 2024 | 1.68 | 0.050 | 2.76% | 1.63 | 1.68 | 1.63 | 0.00 |
| Apr 06 2024 | 1.63 | 0.020 | 1.12% | 1.61 | 1.65 | 1.61 | 0.00 |
| Apr 05 2024 | 1.62 | 0.00 | -0.07% | 1.62 | 1.63 | 1.57 | 0.00 |
| Apr 04 2024 | 1.62 | 0.00 | 0.29% | 1.61 | 1.67 | 1.58 | 0.00 |
| Apr 03 2024 | 1.61 | 0.020 | 1.23% | 1.60 | 1.64 | 1.56 | 0.00 |
| Apr 02 2024 | 1.59 | -0.120 | -6.74% | 1.70 | 1.70 | 1.56 | 0.00 |
| Apr 01 2024 | 1.71 | -0.060 | -3.51% | 1.77 | 1.77 | 1.66 | 0.00 |
| Mar 31 2024 | 1.77 | 0.070 | 3.83% | 1.71 | 1.78 | 1.71 | 0.00 |
| Mar 30 2024 | 1.70 | 0.00 | -0.22% | 1.71 | 1.73 | 1.70 | 0.00 |
| Mar 29 2024 | 1.71 | -0.020 | -1.36% | 1.73 | 1.74 | 1.69 | 0.00 |
| Mar 28 2024 | 1.73 | 0.030 | 2.01% | 1.70 | 1.76 | 1.69 | 0.00 |
| Mar 27 2024 | 1.70 | -0.040 | -2.58% | 1.74 | 1.78 | 1.68 | 0.00 |
| Mar 26 2024 | 1.74 | 0.00 | 0.15% | 1.74 | 1.79 | 1.72 | 0.00 |
| Mar 25 2024 | 1.74 | 0.060 | 3.62% | 1.86 | 1.87 | 1.67 | 0.00 |
| Mar 24 2024 | 1.68 | 0.050 | 3.03% | 1.63 | 1.69 | 1.61 | 0.00 |
| Mar 23 2024 | 1.63 | 0.020 | 1.12% | 1.62 | 1.66 | 1.59 | 0.00 |
| Mar 22 2024 | 1.61 | -0.090 | -5.01% | 1.70 | 1.72 | 1.58 | 0.00 |
| Mar 21 2024 | 1.70 | -0.010 | -0.71% | 1.70 | 1.74 | 1.66 | 0.00 |
| Mar 20 2024 | 1.71 | 0.170 | 10.84% | 1.54 | 1.72 | 1.49 | 0.00 |
| Mar 19 2024 | 1.54 | -0.170 | -9.97% | 1.71 | 1.72 | 1.53 | 0.00 |
| Mar 18 2024 | 1.71 | -0.050 | -3.01% | 1.86 | 1.87 | 1.68 | 0.00 |
| Mar 17 2024 | 1.77 | 0.060 | 3.24% | 1.72 | 1.79 | 1.66 | 0.00 |
| Mar 16 2024 | 1.71 | -0.110 | -5.92% | 1.82 | 1.84 | 1.69 | 0.00 |
| Mar 15 2024 | 1.82 | -0.070 | -3.69% | 1.86 | 1.87 | 1.74 | 0.00 |
| Mar 14 2024 | 1.89 | -0.060 | -3.05% | 1.95 | 1.95 | 1.81 | 0.00 |
| Mar 13 2024 | 1.95 | 0.020 | 0.83% | 1.93 | 1.98 | 1.92 | 0.00 |
| Mar 12 2024 | 1.93 | -0.050 | -2.37% | 1.98 | 1.99 | 1.87 | 0.00 |
| Mar 11 2024 | 1.98 | 0.090 | 4.75% | 1.86 | 1.99 | 1.84 | 0.00 |
| Mar 10 2024 | 1.89 | -0.020 | -0.82% | 1.90 | 1.93 | 1.85 | 0.00 |
| Mar 09 2024 | 1.90 | 0.010 | 0.63% | 1.89 | 1.92 | 1.89 | 0.00 |
| Mar 08 2024 | 1.89 | 0.010 | 0.76% | 1.88 | 1.94 | 1.86 | 0.00 |
| Mar 07 2024 | 1.88 | 0.020 | 1.33% | 1.86 | 1.91 | 1.82 | 0.00 |
| Mar 06 2024 | 1.85 | 0.130 | 7.48% | 1.73 | 1.90 | 1.70 | 0.00 |
| Mar 05 2024 | 1.72 | -0.040 | -2.32% | 1.77 | 1.86 | 1.58 | 0.00 |
| Mar 04 2024 | 1.77 | 0.070 | 4.26% | 1.54 | 1.77 | 1.54 | 0.00 |
| Mar 03 2024 | 1.69 | 0.030 | 1.79% | 1.66 | 1.70 | 1.64 | 0.00 |
| Mar 02 2024 | 1.66 | -0.010 | -0.32% | 1.67 | 1.68 | 1.65 | 0.00 |
