News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Crude Oil Nov 22 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

81.71

-0.44

(-0.54%)

As of 01:50PM EDT. Market open.

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	81.90	82.94	80.34	81.71	81.71	223,127
28 Sept 2022	78.08	82.34	76.55	82.15	82.15	283,614
27 Sept 2022	76.47	79.51	76.42	78.50	78.50	283,614
26 Sept 2022	79.23	80.31	76.25	76.71	76.71	280,927
23 Sept 2022	83.54	83.92	78.04	78.74	78.74	334,271
22 Sept 2022	83.07	86.00	82.40	83.49	83.49	303,492
21 Sept 2022	84.25	86.68	82.49	82.94	82.94	339,683
20 Sept 2022	85.61	86.45	83.52	84.45	84.45	279,813
19 Sept 2022	85.21	86.22	82.10	85.73	85.73	59,626
16 Sept 2022	85.16	86.59	84.27	85.11	85.11	87,829
15 Sept 2022	88.91	89.15	84.53	85.10	85.10	235,358
14 Sept 2022	87.94	90.19	86.18	88.48	88.48	335,381
13 Sept 2022	88.09	89.31	85.06	87.31	87.31	347,998
12 Sept 2022	86.25	89.10	85.16	87.78	87.78	275,104
09 Sept 2022	82.80	87.20	82.71	86.79	86.79	305,188
08 Sept 2022	81.91	84.25	81.20	83.54	83.54	342,763
07 Sept 2022	86.93	87.76	81.50	81.94	81.94	380,781
06 Sept 2022	86.84	90.39	86.18	86.88	86.88	420,255
05 Sept 2022	-	-	-	-	-	-
02 Sept 2022	86.56	89.66	86.35	86.87	86.87	277,533
01 Sept 2022	88.83	89.63	85.98	86.61	86.61	305,106
31 Aug 2022	92.31	92.73	88.27	89.55	89.55	344,147
30 Aug 2022	96.90	97.66	90.54	91.64	91.64	386,272
29 Aug 2022	92.96	97.37	92.29	97.01	97.01	283,463
26 Aug 2022	93.06	94.02	91.08	93.06	93.06	288,392
25 Aug 2022	95.35	95.76	92.29	92.52	92.52	279,877
24 Aug 2022	93.78	95.40	92.79	94.89	94.89	320,388
23 Aug 2022	90.55	94.22	90.42	93.74	93.74	285,607
22 Aug 2022	89.65	91.26	86.60	90.23	90.23	352,665
19 Aug 2022	90.39	92.09	88.38	90.77	90.77	58,714
18 Aug 2022	87.39	91.46	87.32	90.50	90.50	80,029
17 Aug 2022	87.10	89.16	85.88	88.11	88.11	230,346
16 Aug 2022	87.93	90.65	85.73	86.53	86.53	305,366
15 Aug 2022	91.94	92.10	86.82	89.41	89.41	275,443
12 Aug 2022	94.09	94.81	91.16	92.09	92.09	264,953
11 Aug 2022	91.55	95.05	91.24	94.34	94.34	341,234
10 Aug 2022	90.51	92.43	87.66	91.93	91.93	383,766
09 Aug 2022	90.69	92.65	89.05	90.50	90.50	347,045
08 Aug 2022	88.46	90.89	87.22	90.76	90.76	340,157
05 Aug 2022	88.06	90.76	87.01	89.01	89.01	350,016
04 Aug 2022	90.95	91.90	87.55	88.54	88.54	334,931
03 Aug 2022	93.83	96.57	90.38	90.66	90.66	395,099
02 Aug 2022	93.75	96.47	92.59	94.42	94.42	328,538
01 Aug 2022	98.46	98.65	92.42	93.89	93.89	365,293
29 July 2022	97.30	101.88	96.41	98.62	98.62	349,374
28 July 2022	98.17	99.84	96.04	96.42	96.42	318,403
27 July 2022	95.60	98.59	94.30	97.26	97.26	321,903
26 July 2022	96.33	99.00	94.76	94.98	94.98	310,043
25 July 2022	95.10	96.94	93.01	96.70	96.70	278,998
22 July 2022	96.51	97.95	94.23	94.70	94.70	307,568
21 July 2022	99.91	99.99	94.59	96.35	96.35	318,911
20 July 2022	103.60	104.39	101.51	102.26	102.26	315,620
19 July 2022	102.00	104.46	99.85	104.22	104.22	63,149
18 July 2022	97.27	102.80	95.85	102.60	102.60	84,669
15 July 2022	96.39	99.03	94.57	97.59	97.59	240,766
14 July 2022	96.57	97.00	90.56	95.78	95.78	387,528
13 July 2022	95.89	97.96	93.67	96.30	96.30	347,193
12 July 2022	103.46	103.49	95.35	95.84	95.84	398,552
11 July 2022	104.79	105.05	100.89	104.09	104.09	348,566
08 July 2022	102.22	105.24	101.51	104.79	104.79	327,461
07 July 2022	98.22	104.48	96.57	102.73	102.73	379,861
06 July 2022	100.36	102.14	95.10	98.53	98.53	444,106
05 July 2022	108.80	111.45	97.43	99.50	99.50	594,215
04 July 2022	-	-	-	-	-	-
01 July 2022	106.01	109.34	104.56	108.43	108.43	305,338
30 June 2022	109.70	110.45	105.10	105.76	105.76	362,890
29 June 2022	111.86	114.05	109.22	109.78	109.78	322,060
28 June 2022	110.18	112.22	109.62	111.76	111.76	306,748
27 June 2022	107.22	110.54	105.60	109.57	109.57	282,914
24 June 2022	103.99	108.58	103.64	107.62	107.62	321,591
23 June 2022	104.42	107.05	102.32	104.27	104.27	346,362
22 June 2022	109.54	109.76	101.53	106.19	106.19	432,724
21 June 2022	110.58	112.47	108.72	110.65	110.65	427,262
20 June 2022	110.58	110.95	108.72	110.27	110.27	103,149
17 June 2022	117.08	118.97	108.25	109.56	109.56	103,149
16 June 2022	115.98	118.08	112.31	117.59	117.59	162,543
15 June 2022	119.07	119.61	114.60	115.31	115.31	301,750
14 June 2022	121.09	123.68	116.62	118.93	118.93	366,320
13 June 2022	120.19	122.25	117.47	120.93	120.93	372,403
10 June 2022	121.46	122.75	118.33	120.67	120.67	352,906
09 June 2022	122.43	122.72	120.79	121.51	121.51	293,295
08 June 2022	119.79	123.18	119.30	122.11	122.11	340,591
07 June 2022	119.10	120.36	117.14	119.41	119.41	341,694
06 June 2022	120.82	120.99	117.63	118.50	118.50	246,825
03 June 2022	117.55	120.46	115.23	118.87	118.87	240,831
02 June 2022	114.80	117.77	111.20	116.87	116.87	327,600
01 June 2022	115.40	117.87	114.58	115.26	115.26	290,530
31 May 2022	114.96	119.98	114.15	114.67	114.67	440,796
30 May 2022	-	-	-	-	-	-
27 May 2022	114.20	115.30	112.85	115.07	115.07	217,281
26 May 2022	110.69	114.83	110.27	114.09	114.09	234,752
25 May 2022	110.39	111.68	109.23	110.33	110.33	191,370
24 May 2022	110.41	111.43	108.61	109.77	109.77	224,794
23 May 2022	110.56	111.96	109.15	110.29	110.29	215,623
20 May 2022	111.45	114.04	110.85	113.23	113.23	229,930
19 May 2022	109.09	112.62	105.13	112.21	112.21	68,511
18 May 2022	113.66	115.42	108.46	109.59	109.59	103,669
17 May 2022	113.87	115.56	111.75	112.40	112.40	252,630
16 May 2022	110.98	114.90	108.11	114.20	114.20	289,127
13 May 2022	106.65	110.64	106.29	110.49	110.49	240,989
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,760.60+100.80(+1.51%)

AUD/USD0.6470-0.0054(-0.83%)

ASX 2006,555.00+93.00(+1.44%)

OIL81.71-0.44(-0.54%)

GOLD1,666.30-3.70(-0.22%)

BTC-AUD29,914.44-233.90(-0.78%)

News that makes you smarter and richer... For free.

Crude Oil Nov 22 (CL=F)

ALL ORDS
6,760.60
+100.80(+1.51%)

AUD/USD
0.6470
-0.0054(-0.83%)

ASX 200
6,555.00
+93.00(+1.44%)

OIL
81.71
-0.44(-0.54%)

GOLD
1,666.30
-3.70(-0.22%)

BTC-AUD
29,914.44
-233.90(-0.78%)