Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Crude Oil Mar 21 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

52.17-0.96 (-1.81%)

As of 3:19PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	53.10	53.16	51.44	52.17	52.17	402,361
21 Jan 2021	52.93	53.41	52.75	53.13	53.13	400,301
20 Jan 2021	53.13	53.79	53.05	53.24	53.24	400,301
19 Jan 2021	52.00	53.13	51.76	52.98	52.98	125,964
17 Jan 2021	-	-	-	-	-	-
15 Jan 2021	53.80	53.83	51.83	52.36	52.36	390,087
14 Jan 2021	52.84	53.75	52.24	53.57	53.57	390,087
13 Jan 2021	53.31	53.93	52.58	52.91	52.91	429,898
12 Jan 2021	52.18	53.45	52.07	53.21	53.21	400,200
11 Jan 2021	52.58	52.70	51.50	52.25	52.25	394,822
10 Jan 2021	-	-	-	-	-	-
08 Jan 2021	50.93	52.75	50.81	52.24	52.24	499,416
07 Jan 2021	50.53	51.28	50.39	50.83	50.83	369,292
06 Jan 2021	49.82	50.94	49.48	50.63	50.63	509,365
05 Jan 2021	47.38	50.20	47.24	49.93	49.93	643,191
04 Jan 2021	48.40	49.83	47.18	47.62	47.62	528,525
03 Jan 2021	-	-	-	-	-	-
31 Dec 2020	48.35	48.58	47.77	48.52	48.52	266,957
30 Dec 2020	48.13	48.66	47.61	48.40	48.40	266,957
29 Dec 2020	47.72	48.35	47.68	48.00	48.00	213,778
28 Dec 2020	48.23	48.96	47.50	47.62	47.62	238,462
27 Dec 2020	-	-	-	-	-	-
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	46.79	48.50	46.16	48.12	48.12	344,306
22 Dec 2020	47.93	47.96	46.60	47.02	47.02	295,737
21 Dec 2020	48.54	48.61	46.18	47.74	47.74	478,098
20 Dec 2020	-	-	-	-	-	-
18 Dec 2020	48.43	49.28	48.10	49.10	49.10	96,536
17 Dec 2020	47.85	48.59	47.81	48.36	48.36	96,536
16 Dec 2020	47.60	47.94	47.17	47.82	47.82	275,331
15 Dec 2020	46.99	47.73	46.54	47.62	47.62	311,169
14 Dec 2020	46.73	47.44	45.69	46.99	46.99	403,543
13 Dec 2020	-	-	-	-	-	-
11 Dec 2020	46.97	47.29	46.34	46.57	46.57	447,529
10 Dec 2020	45.69	47.74	45.52	46.78	46.78	447,529
09 Dec 2020	45.60	46.24	44.95	45.52	45.52	434,976
08 Dec 2020	45.66	45.93	45.14	45.60	45.60	332,641
07 Dec 2020	46.15	46.54	45.36	45.76	45.76	348,871
06 Dec 2020	-	-	-	-	-	-
04 Dec 2020	45.64	46.68	45.61	46.26	46.26	350,768
03 Dec 2020	44.99	45.84	44.66	45.64	45.64	350,768
02 Dec 2020	44.38	45.92	43.92	45.28	45.28	368,854
01 Dec 2020	45.08	45.70	44.12	44.55	44.55	314,919
30 Nov 2020	45.34	45.80	44.42	45.34	45.34	370,755
29 Nov 2020	-	-	-	-	-	-
27 Nov 2020	-	-	-	-	-	-
25 Nov 2020	44.82	46.26	44.73	45.71	45.71	417,182
24 Nov 2020	42.84	45.20	42.82	44.91	44.91	418,527
23 Nov 2020	42.46	43.36	42.29	43.06	43.06	300,717
22 Nov 2020	-	-	-	-	-	-
20 Nov 2020	41.70	42.32	41.51	42.15	42.15	88,144
19 Nov 2020	41.61	41.98	41.08	41.74	41.74	88,144
18 Nov 2020	41.35	42.46	41.08	41.82	41.82	107,013
17 Nov 2020	41.44	41.69	40.57	41.43	41.43	243,677
16 Nov 2020	40.17	42.09	40.15	41.34	41.34	378,785
15 Nov 2020	-	-	-	-	-	-
13 Nov 2020	40.94	40.94	40.06	40.13	40.13	401,031
12 Nov 2020	41.47	42.19	40.87	41.12	41.12	401,031
11 Nov 2020	41.79	43.06	41.32	41.45	41.45	443,772
10 Nov 2020	39.91	41.84	39.41	41.36	41.36	457,045
09 Nov 2020	37.34	41.33	37.16	40.29	40.29	622,921
08 Nov 2020	-	-	-	-	-	-
06 Nov 2020	38.54	38.61	37.06	37.14	37.14	298,366
05 Nov 2020	39.17	39.35	38.27	38.79	38.79	298,366
04 Nov 2020	38.15	39.25	37.26	39.15	39.15	437,000
03 Nov 2020	37.03	38.32	36.57	37.66	37.66	410,611
02 Nov 2020	35.24	37.15	33.64	36.81	36.81	489,204
31 Oct 2020	-	-	-	-	-	-
29 Oct 2020	36.07	36.60	35.21	35.79	35.79	568,816
28 Oct 2020	37.39	37.76	34.92	36.17	36.17	568,816
27 Oct 2020	38.97	39.01	36.97	37.39	37.39	489,954
26 Oct 2020	38.59	39.83	38.51	39.57	39.57	339,535
25 Oct 2020	39.69	39.74	38.28	38.56	38.56	360,184
24 Oct 2020	-	-	-	-	-	-
22 Oct 2020	40.61	40.92	39.57	39.85	39.85	268,931
21 Oct 2020	40.04	41.02	39.71	40.64	40.64	307,494
20 Oct 2020	41.22	41.59	39.78	40.03	40.03	366,899
19 Oct 2020	40.65	41.70	40.25	41.46	41.46	360,574
18 Oct 2020	40.69	41.22	40.54	40.83	40.83	75,335
17 Oct 2020	-	-	-	-	-	-
15 Oct 2020	40.88	41.05	40.08	40.88	40.88	96,488
14 Oct 2020	41.13	41.29	39.22	40.96	40.96	248,251
13 Oct 2020	40.19	41.16	39.82	41.04	41.04	328,295
12 Oct 2020	39.53	40.53	39.35	40.20	40.20	375,470
11 Oct 2020	40.40	40.45	39.04	39.43	39.43	322,035
10 Oct 2020	-	-	-	-	-	-
08 Oct 2020	41.31	41.47	40.38	40.60	40.60	409,787
07 Oct 2020	39.99	41.33	39.76	41.19	41.19	409,787
06 Oct 2020	39.83	40.35	39.28	39.95	39.95	433,065
05 Oct 2020	39.35	40.86	39.10	40.67	40.67	400,531
04 Oct 2020	37.00	39.72	37.00	39.22	39.22	378,579
03 Oct 2020	-	-	-	-	-	-
01 Oct 2020	38.60	38.65	36.63	37.05	37.05	391,428
30 Sep 2020	39.90	40.47	37.61	38.72	38.72	443,442
29 Sep 2020	39.16	40.37	38.68	40.22	40.22	340,294
28 Sep 2020	40.58	40.70	38.41	39.29	39.29	379,599
27 Sep 2020	40.07	40.80	39.78	40.60	40.60	226,425
26 Sep 2020	-	-	-	-	-	-
24 Sep 2020	40.15	40.64	39.71	40.25	40.25	229,025
23 Sep 2020	39.60	40.37	39.12	40.31	40.31	269,992
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7715-0.0052(-0.67%)

Want to master your money in 2021?

Crude Oil Mar 21 (CL=F)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7715
-0.0052(-0.67%)