Get our best money-saving hacks and pro tips now

Crude Oil Mar 23 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

73.23

-2.65

(-3.49%)

As of 04:59PM EST. Market open.

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	75.92	78.00	73.10	73.23	73.23	394,327
02 Feb 2023	76.79	77.24	74.97	75.88	75.88	339,755
01 Feb 2023	79.06	79.73	76.05	76.41	76.41	360,859
31 Jan 2023	77.91	79.25	76.55	78.87	78.87	312,734
30 Jan 2023	80.04	80.49	77.66	77.90	77.90	327,426
27 Jan 2023	81.22	82.48	79.04	79.68	79.68	367,588
26 Jan 2023	80.48	82.14	79.92	81.01	81.01	291,060
25 Jan 2023	80.26	81.23	79.45	80.15	80.15	297,234
24 Jan 2023	81.62	82.22	79.66	80.13	80.13	288,207
23 Jan 2023	81.79	82.64	81.05	81.62	81.62	297,076
20 Jan 2023	80.60	81.64	79.69	81.31	81.31	300,145
19 Jan 2023	79.14	81.18	78.13	80.33	80.33	58,863
18 Jan 2023	80.97	82.38	78.94	79.48	79.48	92,549
17 Jan 2023	80.10	81.23	78.53	80.18	80.18	312,275
16 Jan 2023	80.10	80.22	78.53	78.85	78.85	283,539
13 Jan 2023	78.32	80.11	77.97	79.86	79.86	283,539
12 Jan 2023	77.70	79.16	77.10	78.39	78.39	307,705
11 Jan 2023	74.78	77.84	74.31	77.41	77.41	350,891
10 Jan 2023	74.86	75.92	73.84	75.12	75.12	307,430
09 Jan 2023	73.47	76.74	73.47	74.63	74.63	329,290
06 Jan 2023	73.97	75.47	73.24	73.77	73.77	258,128
05 Jan 2023	73.25	74.92	72.46	73.67	73.67	300,731
04 Jan 2023	77.25	77.42	72.73	72.84	72.84	352,434
03 Jan 2023	80.57	81.50	76.60	76.93	76.93	338,520
02 Jan 2023	-	-	-	-	-	-
30 Dec 2022	78.73	80.67	77.71	80.26	80.26	205,909
29 Dec 2022	78.82	78.82	76.79	78.40	78.40	199,858
28 Dec 2022	79.89	79.92	77.30	78.96	78.96	207,717
27 Dec 2022	79.90	81.18	79.16	79.53	79.53	199,601
26 Dec 2022	-	-	-	-	-	-
23 Dec 2022	78.18	80.33	77.98	79.56	79.56	237,711
22 Dec 2022	78.43	79.90	77.03	77.49	77.49	219,142
21 Dec 2022	75.99	78.61	75.80	78.29	78.29	234,624
20 Dec 2022	75.70	76.75	74.31	76.09	76.09	254,792
19 Dec 2022	74.50	76.41	73.81	75.19	75.19	69,348
16 Dec 2022	76.37	76.57	73.33	74.29	74.29	99,205
15 Dec 2022	77.37	77.77	75.33	76.11	76.11	224,663
14 Dec 2022	75.27	77.75	74.90	77.28	77.28	292,488
13 Dec 2022	73.29	76.37	73.21	75.39	75.39	352,858
12 Dec 2022	71.79	73.99	70.25	73.17	73.17	323,553
09 Dec 2022	71.85	72.92	70.08	71.02	71.02	356,722
08 Dec 2022	72.38	75.44	71.12	71.46	71.46	474,459
07 Dec 2022	74.55	75.38	71.75	72.01	72.01	392,236
06 Dec 2022	77.35	77.88	73.41	74.25	74.25	380,598
05 Dec 2022	79.99	82.72	76.77	76.93	76.93	346,657
02 Dec 2022	81.47	82.22	79.65	79.98	79.98	280,235
01 Dec 2022	80.40	83.34	79.93	81.22	81.22	321,432
30 Nov 2022	79.00	81.38	78.40	80.55	80.55	287,534
29 Nov 2022	76.54	79.65	76.29	78.20	78.20	381,869
28 Nov 2022	75.93	77.84	73.60	77.24	77.24	405,033
25 Nov 2022	77.51	79.90	76.22	76.28	76.28	266,451
23 Nov 2022	81.08	81.95	76.83	77.94	77.94	379,145
22 Nov 2022	80.22	82.36	79.85	80.95	80.95	269,615
21 Nov 2022	80.30	80.30	75.08	79.73	79.73	475,104
18 Nov 2022	82.09	82.64	77.24	80.08	80.08	96,583
17 Nov 2022	85.22	85.45	81.40	81.64	81.64	138,476
16 Nov 2022	86.89	87.51	84.20	85.59	85.59	225,668
15 Nov 2022	85.25	88.68	84.06	86.92	86.92	331,709
14 Nov 2022	89.02	89.84	85.15	85.87	85.87	315,450
11 Nov 2022	86.27	90.10	86.18	88.96	88.96	301,664
10 Nov 2022	85.85	87.35	84.70	86.47	86.47	340,007
09 Nov 2022	88.57	89.24	85.50	85.83	85.83	388,301
08 Nov 2022	91.87	92.17	88.52	88.91	88.91	344,223
07 Nov 2022	91.00	93.74	90.40	91.79	91.79	322,419
03 Nov 2022	87.90	92.87	87.82	92.61	92.61	354,060
02 Nov 2022	89.35	89.67	87.60	88.17	88.17	239,816
01 Nov 2022	88.62	90.36	87.72	90.00	90.00	280,961
31 Oct 2022	86.43	89.45	85.92	88.37	88.37	274,321
30 Oct 2022	88.39	88.65	85.30	86.53	86.53	285,342
27 Oct 2022	88.67	88.76	87.08	87.90	87.90	263,404
26 Oct 2022	88.26	89.79	87.33	89.08	89.08	292,556
25 Oct 2022	85.07	88.41	84.14	87.91	87.91	287,182
24 Oct 2022	84.88	86.03	83.06	85.32	85.32	240,441
23 Oct 2022	85.24	85.92	82.63	84.58	84.58	250,726
20 Oct 2022	85.07	85.90	83.15	85.05	85.05	272,803
19 Oct 2022	85.94	88.17	85.22	85.98	85.98	338,344
18 Oct 2022	83.69	86.20	82.59	85.55	85.55	71,309
17 Oct 2022	85.70	86.51	82.09	82.82	82.82	97,304
16 Oct 2022	85.59	87.12	84.61	85.46	85.46	172,020
13 Oct 2022	89.27	89.73	85.20	85.61	85.61	237,026
12 Oct 2022	87.08	89.66	85.56	89.11	89.11	298,032
11 Oct 2022	88.67	90.07	86.28	87.27	87.27	332,271
10 Oct 2022	91.14	91.35	87.91	89.35	89.35	333,158
09 Oct 2022	93.48	93.64	90.54	91.13	91.13	289,508
06 Oct 2022	88.93	93.31	88.00	92.64	92.64	429,162
05 Oct 2022	88.08	89.07	87.04	88.45	88.45	235,296
04 Oct 2022	86.37	88.42	85.42	87.76	87.76	329,790
03 Oct 2022	83.22	86.98	83.22	86.52	86.52	302,549
02 Oct 2022	81.02	84.56	80.87	83.63	83.63	287,168
29 Sept 2022	81.74	82.56	79.14	79.49	79.49	253,154
28 Sept 2022	81.90	82.94	80.34	81.23	81.23	286,126
27 Sept 2022	78.08	82.34	76.55	82.15	82.15	324,678
26 Sept 2022	76.47	79.51	76.42	78.50	78.50	283,614
25 Sept 2022	79.23	80.31	76.25	76.71	76.71	280,927
22 Sept 2022	83.54	83.92	78.04	78.74	78.74	334,271
21 Sept 2022	83.07	86.00	82.40	83.49	83.49	303,492
20 Sept 2022	84.25	86.68	82.49	82.94	82.94	339,683
19 Sept 2022	85.61	86.45	83.52	84.45	84.45	279,813
18 Sept 2022	85.21	86.22	82.10	85.73	85.73	59,626
15 Sept 2022	85.16	86.59	84.27	85.11	85.11	87,829
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,765.40-169.08(-0.50%)

Get our best money-saving hacks and pro tips now

Crude Oil Mar 23 (CL=F)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,765.40
-169.08(-0.50%)