Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Crude Oil May 21 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

63.460.00 (0.00%)

As of 7:10AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	63.32	63.88	63.24	63.46	63.46	15,667
15 Apr 2021	62.83	63.57	62.53	63.46	63.46	419,813
14 Apr 2021	60.44	63.44	60.38	63.15	63.15	419,813
13 Apr 2021	59.64	60.59	59.64	60.18	60.18	349,733
12 Apr 2021	59.35	60.77	58.73	59.70	59.70	410,218
09 Apr 2021	59.76	59.95	59.10	59.32	59.32	351,436
08 Apr 2021	59.52	59.93	58.82	59.60	59.60	419,913
07 Apr 2021	59.26	60.04	58.12	59.77	59.77	475,537
06 Apr 2021	58.80	60.90	58.62	59.33	59.33	457,348
05 Apr 2021	61.50	61.50	57.63	58.65	58.65	438,864
01 Apr 2021	59.49	61.75	58.86	61.45	61.45	605,567
31 Mar 2021	60.45	61.17	58.85	59.16	59.16	414,162
30 Mar 2021	61.96	62.27	59.94	60.55	60.55	388,188
29 Mar 2021	60.93	61.77	59.41	61.56	61.56	449,360
26 Mar 2021	58.48	61.36	58.32	60.97	60.97	471,996
25 Mar 2021	60.80	60.86	57.44	58.56	58.56	580,105
24 Mar 2021	57.40	61.34	57.29	61.18	61.18	566,291
23 Mar 2021	61.28	61.35	57.25	57.76	57.76	712,317
22 Mar 2021	61.55	61.90	60.39	61.55	61.55	404,370
19 Mar 2021	59.56	61.72	58.94	61.42	61.42	84,171
18 Mar 2021	64.42	64.82	58.20	60.00	60.00	143,597
17 Mar 2021	64.75	65.34	63.60	64.60	64.60	254,724
16 Mar 2021	65.33	65.43	63.80	64.80	64.80	317,537
15 Mar 2021	65.56	66.40	64.13	65.39	65.39	378,009
12 Mar 2021	65.96	66.24	65.41	65.61	65.61	321,714
11 Mar 2021	64.70	66.21	64.54	66.02	66.02	441,063
10 Mar 2021	63.84	64.96	63.13	64.44	64.44	498,488
09 Mar 2021	64.73	65.98	63.63	64.01	64.01	554,564
08 Mar 2021	66.68	67.98	64.57	65.05	65.05	533,376
05 Mar 2021	64.16	66.42	63.82	66.09	66.09	573,168
04 Mar 2021	61.08	64.86	60.52	63.83	63.83	694,628
03 Mar 2021	59.55	61.99	59.24	61.28	61.28	465,311
02 Mar 2021	60.23	61.21	59.38	59.75	59.75	464,133
01 Mar 2021	61.95	62.92	59.96	60.64	60.64	456,679
26 Feb 2021	63.46	63.57	61.34	61.50	61.50	472,723
25 Feb 2021	63.39	63.81	62.65	63.53	63.53	510,357
24 Feb 2021	61.29	63.51	60.97	63.22	63.22	489,933
23 Feb 2021	62.16	63.00	60.67	61.67	61.67	570,677
22 Feb 2021	58.88	61.84	58.82	61.49	61.49	505,773
19 Feb 2021	60.20	60.29	58.59	59.24	59.24	102,427
18 Feb 2021	61.68	62.26	59.79	60.52	60.52	132,035
17 Feb 2021	60.24	61.73	59.43	61.14	61.14	335,419
16 Feb 2021	59.98	60.95	59.33	60.05	60.05	602,332
12 Feb 2021	57.94	59.82	57.41	59.47	59.47	480,822
11 Feb 2021	58.40	58.71	57.84	58.24	58.24	380,445
10 Feb 2021	58.45	58.91	58.08	58.68	58.68	457,535
09 Feb 2021	58.11	58.62	57.27	58.36	58.36	514,698
08 Feb 2021	57.06	58.14	57.00	57.97	57.97	399,724
05 Feb 2021	56.46	57.29	56.43	56.85	56.85	400,833
04 Feb 2021	55.96	56.58	55.30	56.23	56.23	381,404
03 Feb 2021	55.05	56.33	54.81	55.69	55.69	448,693
02 Feb 2021	53.48	55.26	53.45	54.76	54.76	463,718
01 Feb 2021	51.99	53.74	51.64	53.55	53.55	416,067
29 Jan 2021	52.15	53.25	51.93	52.20	52.20	410,914
28 Jan 2021	52.65	53.58	52.04	52.34	52.34	411,406
27 Jan 2021	52.76	53.30	51.85	52.85	52.85	442,376
26 Jan 2021	52.91	53.25	52.29	52.61	52.61	314,538
25 Jan 2021	52.17	52.95	51.82	52.77	52.77	349,076
22 Jan 2021	53.10	53.16	51.44	52.27	52.27	437,484
21 Jan 2021	52.93	53.41	52.75	53.13	53.13	352,397
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
15 Jan 2021	53.80	53.83	51.83	52.36	52.36	165,668
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
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
31 Dec 2020	48.35	48.58	47.77	48.52	48.52	181,894
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
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
18 Dec 2020	48.43	49.28	48.10	49.10	49.10	83,711
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
11 Dec 2020	46.97	47.29	46.34	46.57	46.57	367,305
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
04 Dec 2020	45.64	46.68	45.61	46.26	46.26	335,453
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
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
20 Nov 2020	41.70	42.32	41.51	42.15	42.15	276,340
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

ASX 2007,063.50+4.90(+0.07%)

AUD/USD0.7757+0.0002(+0.03%)

Get the latest business, economy and property news, delivered straight to you.

Crude Oil May 21 (CL=F)

ALL ORDS
7,325.80
+8.30(+0.11%)

ASX 200
7,063.50
+4.90(+0.07%)

AUD/USD
0.7757
+0.0002(+0.03%)