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

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

Crude Oil Jul 22 (CL=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

110.27

-0.01

(-0.01%)

As of 07:35PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2022	110.56	110.57	109.51	110.27	110.27	2,962
20 May 2022	111.45	114.04	110.85	113.23	113.23	68,511
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
12 May 2022	105.63	107.37	102.66	106.13	106.13	323,547
11 May 2022	99.00	106.44	98.20	105.71	105.71	382,701
10 May 2022	102.65	104.16	98.86	99.76	99.76	389,750
09 May 2022	110.43	110.49	102.13	103.09	103.09	368,183
06 May 2022	108.70	111.18	107.24	109.77	109.77	294,278
05 May 2022	107.58	111.37	106.45	108.26	108.26	286,916
04 May 2022	103.50	108.61	102.95	107.81	107.81	272,909
03 May 2022	105.08	105.80	102.10	102.41	102.41	239,266
02 May 2022	104.00	105.94	100.28	105.17	105.17	261,878
29 Apr 2022	105.17	107.99	103.78	104.69	104.69	294,386
28 Apr 2022	102.11	105.68	100.13	105.36	105.36	312,064
27 Apr 2022	101.76	102.99	99.80	102.02	102.02	278,781
26 Apr 2022	98.64	102.78	97.06	101.70	101.70	351,850
25 Apr 2022	101.38	101.55	95.28	98.54	98.54	328,153
22 Apr 2022	104.07	104.22	101.06	102.07	102.07	246,116
21 Apr 2022	102.50	105.42	102.01	103.79	103.79	280,321
20 Apr 2022	103.05	104.16	100.70	102.75	102.75	299,028
19 Apr 2022	107.75	108.92	102.10	102.56	102.56	71,792
18 Apr 2022	107.03	109.81	106.00	108.21	108.21	68,489
14 Apr 2022	104.20	107.64	102.12	106.95	106.95	244,952
13 Apr 2022	100.91	104.47	99.87	104.25	104.25	312,502
12 Apr 2022	95.17	101.35	94.84	100.60	100.60	329,037
11 Apr 2022	98.40	98.52	92.93	94.29	94.29	315,873
08 Apr 2022	97.17	98.76	95.29	98.26	98.26	310,082
07 Apr 2022	97.16	98.82	93.81	96.03	96.03	367,318
06 Apr 2022	101.24	104.02	95.73	96.23	96.23	366,036
05 Apr 2022	103.66	105.59	99.88	101.96	101.96	280,283
04 Apr 2022	98.95	103.94	98.05	103.28	103.28	288,131
01 Apr 2022	101.23	101.75	97.78	99.27	99.27	324,777
31 Mar 2022	107.45	107.80	99.66	100.28	100.28	450,845
30 Mar 2022	105.24	108.75	104.55	107.82	107.82	284,544
29 Mar 2022	103.47	107.84	98.44	104.24	104.24	387,200
28 Mar 2022	112.92	112.93	102.83	105.96	105.96	372,251
25 Mar 2022	111.75	114.12	108.68	113.90	113.90	320,304
24 Mar 2022	114.47	116.64	110.61	112.34	112.34	307,238
23 Mar 2022	108.85	115.40	108.38	114.93	114.93	289,182
22 Mar 2022	112.90	115.01	109.30	111.76	111.76	318,629
21 Mar 2022	105.13	112.69	104.08	112.12	112.12	77,217
18 Mar 2022	103.62	106.28	102.30	104.70	104.70	74,247
17 Mar 2022	95.34	104.24	94.85	102.98	102.98	210,763
16 Mar 2022	95.23	99.22	94.07	95.04	95.04	293,947
15 Mar 2022	102.28	102.58	93.53	96.44	96.44	401,690
14 Mar 2022	109.42	109.72	99.76	103.01	103.01	344,184
11 Mar 2022	105.99	110.29	104.48	109.33	109.33	368,194
10 Mar 2022	110.41	114.88	105.53	106.02	106.02	437,924
09 Mar 2022	124.66	126.84	103.63	108.70	108.70	594,773
08 Mar 2022	120.67	129.44	117.07	123.70	123.70	583,106
07 Mar 2022	121.33	130.50	115.54	119.40	119.40	576,022
04 Mar 2022	107.96	116.02	107.25	115.68	115.68	493,875
03 Mar 2022	111.33	116.57	106.43	107.67	107.67	592,031
02 Mar 2022	107.12	112.51	105.18	110.60	110.60	651,853
01 Mar 2022	96.09	106.78	95.32	103.41	103.41	698,814
28 Feb 2022	94.99	99.10	94.43	95.72	95.72	490,796
25 Feb 2022	93.32	95.64	90.06	91.59	91.59	523,793
24 Feb 2022	92.52	100.54	91.45	92.81	92.81	872,244
23 Feb 2022	91.74	93.90	90.64	92.10	92.10	440,574
22 Feb 2022	91.75	96.00	90.35	92.35	92.35	789,041
18 Feb 2022	91.63	92.66	89.03	91.07	91.07	150,382
17 Feb 2022	90.90	93.36	90.62	91.76	91.76	212,552
16 Feb 2022	92.21	95.01	90.00	93.66	93.66	401,453
15 Feb 2022	94.83	95.17	90.66	92.07	92.07	442,641
14 Feb 2022	93.91	95.82	92.09	95.46	95.46	467,071
11 Feb 2022	90.00	94.66	89.19	93.10	93.10	554,423
10 Feb 2022	90.01	91.74	89.03	89.88	89.88	492,091
09 Feb 2022	89.86	90.58	88.41	89.66	89.66	445,618
08 Feb 2022	91.64	91.68	88.51	89.36	89.36	467,386
07 Feb 2022	91.82	92.73	90.73	91.32	91.32	497,754
04 Feb 2022	90.19	93.17	90.07	92.31	92.31	410,926
03 Feb 2022	87.98	90.45	86.75	90.27	90.27	465,771
02 Feb 2022	88.35	89.72	87.10	88.26	88.26	456,863
01 Feb 2022	88.15	88.87	86.55	88.20	88.20	376,841
31 Jan 2022	87.45	88.39	86.34	88.15	88.15	359,080
28 Jan 2022	87.50	88.84	86.44	86.82	86.82	436,172
27 Jan 2022	87.15	88.54	86.20	86.61	86.61	427,804
26 Jan 2022	85.26	87.95	85.01	87.35	87.35	459,642
25 Jan 2022	84.15	85.71	82.99	85.60	85.60	507,219
24 Jan 2022	84.91	86.09	81.90	83.31	83.31	511,695
21 Jan 2022	84.57	85.56	82.78	85.14	85.14	509,103
20 Jan 2022	86.23	87.82	86.00	86.90	86.90	532,202
19 Jan 2022	86.61	87.91	85.77	86.96	86.96	113,153
18 Jan 2022	84.32	86.63	83.50	85.43	85.43	163,643
14 Jan 2022	81.73	84.45	81.58	83.82	83.82	364,442
13 Jan 2022	82.82	82.94	81.39	82.12	82.12	364,769
12 Jan 2022	81.38	83.10	81.17	82.64	82.64	420,619
11 Jan 2022	78.42	81.59	78.36	81.22	81.22	481,815
10 Jan 2022	78.88	79.45	77.83	78.23	78.23	389,956
07 Jan 2022	79.62	80.47	78.52	78.90	78.90	414,434
06 Jan 2022	77.24	80.24	76.73	79.46	79.46	476,665
05 Jan 2022	77.18	78.58	76.51	77.85	77.85	397,898
04 Jan 2022	76.02	77.64	75.70	76.99	76.99	372,848
03 Jan 2022	75.69	76.46	74.27	76.08	76.08	317,628
31 Dec 2021	76.66	77.08	74.95	75.21	75.21	237,118
30 Dec 2021	76.58	77.44	75.78	76.99	76.99	231,163
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7068+0.0031(+0.44%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.27-0.01(-0.01%)

GOLD1,844.90+2.80(+0.15%)

BTC-AUD42,937.36+1,008.82(+2.41%)

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

Crude Oil Jul 22 (CL=F)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7068
+0.0031(+0.44%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.27
-0.01(-0.01%)

GOLD
1,844.90
+2.80(+0.15%)

BTC-AUD
42,937.36
+1,008.82(+2.41%)