Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Franc to US Dollar (FOREX: CHF-USD )

1.094 USD -0.000 (-0.02%)
Streaming Realtime Price Updated: 7:33 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2020 1.040 1.041 1.039 1.041 5,502 +0.00(+0.05%)
May 29, 2020 1.037 1.041 1.036 1.040 323,092 +0.00(+0.34%)
May 28, 2020 1.037 1.038 1.036 1.037 9,194 +0.00(+0.38%)
May 27, 2020 1.033 1.033 1.032 1.033 7,462 -0.00(-0.29%)
May 26, 2020 1.035 1.036 1.035 1.036 9,311 +0.01(+0.65%)
May 25, 2020 1.029 1.029 1.028 1.029 4,418 +0.00(+0.00%)
May 24, 2020 1.029 1.029 1.028 1.029 2,834 +0.00(+0.01%)
May 22, 2020 1.030 1.031 1.027 1.029 219,094 -0.00(-0.10%)
May 21, 2020 1.030 1.030 1.030 1.030 6,199 -0.01(-0.60%)
May 20, 2020 1.036 1.037 1.036 1.036 5,887 +0.01(+0.68%)
May 19, 2020 1.029 1.030 1.029 1.029 6,895 +0.00(+0.04%)
May 18, 2020 1.029 1.030 1.027 1.029 9,869 +0.00(+0.01%)
May 17, 2020 1.028 1.029 1.028 1.029 4,852 +0.00(+0.02%)
May 15, 2020 1.027 1.031 1.026 1.029 240,874 +0.00(+0.11%)
May 14, 2020 1.027 1.028 1.027 1.027 9,237 -0.00(-0.09%)
May 13, 2020 1.028 1.029 1.028 1.028 9,210 -0.00(-0.25%)
May 12, 2020 1.031 1.031 1.031 1.031 7,172 +0.00(+0.32%)
May 11, 2020 1.027 1.028 1.027 1.028 7,131 -0.00(-0.11%)
May 10, 2020 1.028 1.029 1.027 1.029 5,930 -0.00(-0.05%)
May 08, 2020 1.027 1.033 1.026 1.029 213,565 +0.00(+0.15%)
May 07, 2020 1.027 1.028 1.026 1.028 7,148 +0.00(+0.26%)
May 06, 2020 1.026 1.026 1.024 1.025 7,821 -0.00(-0.28%)
May 05, 2020 1.028 1.028 1.027 1.028 9,207 -0.01(-0.73%)
May 04, 2020 1.036 1.036 1.035 1.036 6,025 -0.00(-0.27%)
May 03, 2020 1.039 1.039 1.038 1.038 7,216 -0.00(-0.11%)
May 01, 2020 1.035 1.043 1.034 1.040 203,425 +0.01(+0.49%)
Apr 30, 2020 1.035 1.036 1.034 1.035 10,679 +0.01(+0.79%)
Apr 29, 2020 1.026 1.027 1.025 1.027 7,039 +0.00(+0.04%)
Apr 28, 2020 1.025 1.026 1.025 1.026 7,085 +0.00(+0.14%)
Apr 27, 2020 1.025 1.025 1.024 1.025 7,743 -0.00(-0.21%)
Apr 26, 2020 1.028 1.028 1.027 1.027 4,380 -0.00(-0.02%)
Apr 24, 2020 1.024 1.028 1.020 1.027 254,789 +0.00(+0.25%)
Apr 23, 2020 1.024 1.025 1.024 1.025 9,052 -0.00(-0.42%)
Apr 22, 2020 1.029 1.029 1.028 1.029 7,924 -0.00(-0.20%)
Apr 21, 2020 1.031 1.032 1.031 1.031 5,815 -0.00(-0.18%)
Apr 20, 2020 1.033 1.034 1.033 1.033 10,259 -0.00(-0.05%)
Apr 19, 2020 1.034 1.034 1.032 1.033 8,014 -0.00(-0.04%)
Apr 17, 2020 1.030 1.035 1.028 1.034 306,597 +0.00(+0.15%)
Apr 16, 2020 1.030 1.033 1.030 1.032 15,825 -0.00(-0.34%)
Apr 15, 2020 1.037 1.037 1.035 1.036 8,026 -0.01(-0.55%)
Apr 14, 2020 1.041 1.042 1.040 1.041 8,220 +0.01(+0.71%)
Apr 13, 2020 1.033 1.034 1.032 1.034 9,145 -0.00(-0.14%)
Apr 12, 2020 1.035 1.036 1.034 1.035 7,987 -0.00(-0.01%)
Apr 10, 2020 1.035 1.037 1.032 1.036 114,855 +0.00(+0.16%)
Apr 09, 2020 1.035 1.035 1.033 1.034 12,422 +0.01(+0.50%)
Apr 08, 2020 1.028 1.029 1.028 1.029 9,203 -0.00(-0.31%)
Apr 07, 2020 1.031 1.032 1.030 1.032 12,563 +0.01(+0.98%)
Apr 06, 2020 1.021 1.022 1.021 1.022 14,335 -0.00(-0.14%)
Apr 05, 2020 1.024 1.024 1.022 1.023 11,672 +0.00(+0.06%)
Apr 03, 2020 1.027 1.027 1.021 1.023 334,363 -0.00(-0.32%)
Apr 02, 2020 1.027 1.027 1.026 1.026 10,640 -0.01(-0.83%)
Apr 01, 2020 1.035 1.036 1.034 1.035 15,161 -0.01(-0.53%)
Mar 31, 2020 1.040 1.041 1.039 1.040 11,946 -0.00(-0.17%)
Mar 30, 2020 1.043 1.043 1.041 1.042 13,992 -0.01(-0.81%)
Mar 29, 2020 1.049 1.051 1.047 1.050 10,704 -0.00(-0.01%)
Mar 27, 2020 1.038 1.052 1.036 1.050 550,891 +0.01(+1.08%)
Mar 26, 2020 1.038 1.040 1.036 1.039 12,747 +0.02(+1.55%)
Mar 25, 2020 1.023 1.025 1.022 1.023 18,474 +0.00(+0.36%)
Mar 24, 2020 1.018 1.020 1.017 1.020 16,794 +0.00(+0.31%)
Mar 23, 2020 1.015 1.017 1.014 1.017 20,152 +0.01(+0.53%)
Mar 22, 2020 1.014 1.015 1.010 1.011 18,367 -0.00(-0.23%)
Mar 20, 2020 1.014 1.026 1.010 1.014 842,183 +0.00(+0.16%)
Mar 19, 2020 1.014 1.014 1.011 1.012 24,542 -0.02(-2.14%)
Mar 18, 2020 1.032 1.037 1.032 1.034 28,351 -0.01(-0.77%)
Mar 17, 2020 1.040 1.042 1.039 1.042 27,757 -0.01(-1.27%)
Mar 16, 2020 1.056 1.057 1.054 1.055 25,424 -0.00(-0.14%)
Mar 15, 2020 1.049 1.058 1.047 1.057 28,421 +0.01(+0.64%)
Mar 13, 2020 1.059 1.061 1.045 1.050 656,326 -0.01(-0.73%)
Mar 12, 2020 1.059 1.059 1.053 1.058 21,395 -0.01(-0.61%)
Mar 11, 2020 1.065 1.065 1.063 1.064 16,484 -0.00(-0.19%)
Mar 10, 2020 1.063 1.067 1.062 1.066 15,564 -0.01(-1.17%)
Mar 09, 2020 1.081 1.081 1.078 1.079 20,077 +0.00(+0.24%)
Mar 08, 2020 1.071 1.079 1.070 1.076 17,840 +0.01(+0.99%)
Mar 06, 2020 1.057 1.073 1.056 1.066 266,324 +0.01(+0.84%)
Mar 05, 2020 1.057 1.058 1.056 1.057 9,081 +0.01(+1.13%)
Mar 04, 2020 1.044 1.045 1.044 1.045 3,774 -0.00(-0.11%)
Mar 03, 2020 1.045 1.047 1.044 1.046 7,326 +0.00(+0.25%)
Mar 02, 2020 1.041 1.044 1.041 1.044 7,019 +0.00(+0.44%)
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.