Euro to US Dollar (FOREX: EUR-USD )

1.042 USD +0.002 (+0.16%)
Streaming Realtime Price Updated: 2:03 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.185 1.191 1.176 1.177 299,980 -0.01(-0.76%)
Jul 30, 2020 1.185 1.188 1.184 1.186 10,968 +0.01(+0.67%)
Jul 29, 2020 1.179 1.179 1.178 1.179 7,985 +0.01(+0.57%)
Jul 28, 2020 1.171 1.172 1.171 1.172 7,665 -0.00(-0.28%)
Jul 27, 2020 1.175 1.176 1.174 1.175 10,393 +0.01(+0.93%)
Jul 26, 2020 1.166 1.166 1.164 1.165 5,792 -0.00(-0.08%)
Jul 24, 2020 1.160 1.166 1.158 1.165 231,027 +0.01(+0.50%)
Jul 23, 2020 1.160 1.160 1.159 1.160 7,805 +0.00(+0.25%)
Jul 22, 2020 1.157 1.158 1.157 1.157 7,696 +0.00(+0.33%)
Jul 21, 2020 1.153 1.153 1.152 1.153 7,969 +0.01(+0.68%)
Jul 20, 2020 1.145 1.145 1.144 1.145 5,812 +0.00(+0.11%)
Jul 19, 2020 1.141 1.144 1.141 1.144 3,756 +0.00(+0.11%)
Jul 17, 2020 1.138 1.144 1.138 1.143 157,497 +0.00(+0.38%)
Jul 16, 2020 1.138 1.139 1.138 1.138 8,455 -0.00(-0.26%)
Jul 15, 2020 1.141 1.142 1.141 1.141 5,167 +0.00(+0.05%)
Jul 14, 2020 1.140 1.141 1.139 1.141 9,849 +0.01(+0.56%)
Jul 13, 2020 1.134 1.135 1.134 1.135 7,852 +0.00(+0.31%)
Jul 12, 2020 1.130 1.132 1.130 1.131 2,615 +0.00(+0.10%)
Jul 10, 2020 1.128 1.132 1.125 1.130 180,740 +0.00(+0.12%)
Jul 09, 2020 1.128 1.129 1.128 1.129 6,377 -0.00(-0.42%)
Jul 08, 2020 1.133 1.133 1.133 1.133 6,229 +0.01(+0.53%)
Jul 07, 2020 1.127 1.128 1.127 1.127 7,735 -0.00(-0.35%)
Jul 06, 2020 1.131 1.131 1.131 1.131 5,769 +0.01(+0.60%)
Jul 05, 2020 1.124 1.125 1.124 1.124 1,396 -0.00(-0.02%)
Jul 03, 2020 1.124 1.125 1.122 1.125 165,407 +0.00(+0.07%)
Jul 02, 2020 1.124 1.124 1.124 1.124 4,856 -0.00(-0.13%)
Jul 01, 2020 1.125 1.126 1.125 1.125 6,154 +0.00(+0.17%)
Jun 30, 2020 1.123 1.124 1.123 1.123 5,067 -0.00(-0.10%)
Jun 29, 2020 1.124 1.125 1.123 1.125 5,631 +0.00(+0.21%)
Jun 28, 2020 1.122 1.122 1.121 1.122 2,787 +0.00(+0.04%)
Jun 26, 2020 1.122 1.124 1.120 1.122 166,757 -0.00(-0.02%)
Jun 25, 2020 1.122 1.122 1.121 1.122 8,136 -0.00(-0.27%)
Jun 24, 2020 1.125 1.126 1.125 1.125 7,039 -0.01(-0.52%)
Jun 23, 2020 1.131 1.131 1.131 1.131 6,293 +0.00(+0.34%)
Jun 22, 2020 1.126 1.127 1.126 1.127 9,442 +0.01(+0.89%)
Jun 21, 2020 1.119 1.119 1.117 1.117 3,480 -0.00(-0.05%)
Jun 19, 2020 1.120 1.125 1.117 1.118 218,609 -0.00(-0.28%)
Jun 18, 2020 1.120 1.121 1.120 1.121 7,792 -0.00(-0.29%)
Jun 17, 2020 1.124 1.125 1.124 1.124 7,142 -0.00(-0.18%)
Jun 16, 2020 1.126 1.126 1.125 1.126 10,047 -0.01(-0.59%)
Jun 15, 2020 1.132 1.133 1.132 1.133 10,210 +0.01(+0.76%)
Jun 14, 2020 1.124 1.125 1.123 1.124 6,282 -0.00(-0.10%)
Jun 12, 2020 1.130 1.134 1.121 1.125 294,333 -0.00(-0.35%)
Jun 11, 2020 1.130 1.130 1.129 1.129 11,474 -0.01(-0.77%)
Jun 10, 2020 1.137 1.138 1.137 1.138 7,590 +0.00(+0.38%)
Jun 09, 2020 1.134 1.134 1.133 1.134 7,873 +0.00(+0.35%)
Jun 08, 2020 1.129 1.130 1.129 1.130 6,018 -0.00(-0.09%)
Jun 07, 2020 1.130 1.131 1.129 1.131 3,418 +0.00(+0.16%)
Jun 05, 2020 1.134 1.138 1.128 1.129 249,256 -0.01(-0.47%)
Jun 04, 2020 1.134 1.134 1.133 1.134 8,548 +0.01(+1.01%)
Jun 03, 2020 1.123 1.124 1.123 1.123 5,109 +0.01(+0.53%)
Jun 02, 2020 1.117 1.117 1.117 1.117 5,887 +0.00(+0.38%)
Jun 01, 2020 1.113 1.114 1.113 1.113 5,381 +0.00(+0.13%)
May 31, 2020 1.112 1.112 1.110 1.111 3,818 +0.00(+0.09%)
May 29, 2020 1.108 1.114 1.107 1.110 237,220 +0.00(+0.27%)
May 28, 2020 1.108 1.108 1.107 1.107 7,816 +0.01(+0.55%)
May 27, 2020 1.101 1.102 1.100 1.101 6,944 +0.00(+0.29%)
May 26, 2020 1.098 1.098 1.097 1.098 7,156 +0.01(+0.78%)
May 25, 2020 1.090 1.090 1.089 1.090 5,325 -0.00(-0.05%)
May 24, 2020 1.089 1.090 1.089 1.090 1,709 +0.00(+0.07%)
May 22, 2020 1.095 1.095 1.089 1.090 162,862 -0.01(-0.50%)
May 21, 2020 1.095 1.095 1.095 1.095 6,369 -0.00(-0.27%)
May 20, 2020 1.098 1.098 1.098 1.098 5,288 +0.01(+0.51%)
May 19, 2020 1.092 1.093 1.092 1.092 6,541 +0.00(+0.09%)
May 18, 2020 1.091 1.092 1.091 1.091 10,493 +0.01(+0.88%)
May 17, 2020 1.081 1.082 1.080 1.082 3,099 +0.00(+0.03%)
May 15, 2020 1.080 1.085 1.079 1.082 178,947 +0.00(+0.09%)
May 14, 2020 1.080 1.081 1.080 1.081 7,081 -0.00(-0.11%)
May 13, 2020 1.082 1.082 1.081 1.082 7,007 -0.00(-0.27%)
May 12, 2020 1.085 1.085 1.085 1.085 6,817 +0.00(+0.36%)
May 11, 2020 1.081 1.081 1.080 1.081 5,863 -0.00(-0.19%)
May 10, 2020 1.083 1.084 1.082 1.083 3,526 -0.00(-0.05%)
May 08, 2020 1.083 1.087 1.081 1.083 160,856 -0.00(-0.01%)
May 07, 2020 1.083 1.084 1.082 1.084 6,865 +0.00(+0.41%)
May 06, 2020 1.079 1.080 1.079 1.079 7,023 -0.00(-0.42%)
May 05, 2020 1.084 1.085 1.083 1.084 9,141 -0.01(-0.61%)
May 04, 2020 1.090 1.091 1.090 1.090 5,794 -0.01(-0.49%)
May 03, 2020 1.097 1.097 1.095 1.096 4,743 -0.00(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.