Crude Oil Jan 25 (CLF25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 08:52PM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 76.17 | 77.04 | 75.63 | 75.71 | 75.71 | 4,184 |
| 04 Oct 2024 | 72.92 | 74.19 | 72.50 | 73.10 | 73.10 | 127,365 |
| 03 Oct 2024 | 70.03 | 73.05 | 69.74 | 72.73 | 72.73 | 127,365 |
| 02 Oct 2024 | 69.83 | 71.49 | 69.12 | 69.36 | 69.36 | 115,740 |
| 01 Oct 2024 | 67.72 | 70.92 | 65.74 | 69.05 | 69.05 | 159,275 |
| 30 Sept 2024 | 67.74 | 68.52 | 66.90 | 67.50 | 67.50 | 82,991 |
| 27 Sept 2024 | 67.05 | 67.79 | 66.26 | 67.34 | 67.34 | 71,007 |
| 26 Sept 2024 | 68.91 | 69.14 | 66.23 | 66.89 | 66.89 | 104,567 |
| 25 Sept 2024 | 70.33 | 70.54 | 68.36 | 68.77 | 68.77 | 138,547 |
| 24 Sept 2024 | 69.48 | 71.04 | 69.19 | 70.33 | 70.33 | 93,588 |
| 23 Sept 2024 | 69.75 | 70.34 | 68.22 | 69.10 | 69.10 | 74,340 |
| 20 Sept 2024 | 69.69 | 69.87 | 68.93 | 69.49 | 69.49 | 77,528 |
| 19 Sept 2024 | 67.93 | 70.04 | 67.92 | 69.67 | 69.67 | 82,202 |
| 18 Sept 2024 | 68.75 | 69.00 | 67.42 | 68.60 | 68.60 | 79,103 |
| 17 Sept 2024 | 68.09 | 69.29 | 67.38 | 68.70 | 68.70 | 71,897 |
| 16 Sept 2024 | 67.10 | 68.36 | 66.62 | 67.84 | 67.84 | 60,113 |
| 13 Sept 2024 | 67.59 | 68.15 | 66.55 | 66.68 | 66.68 | 71,291 |
| 12 Sept 2024 | 65.85 | 67.80 | 65.74 | 67.15 | 67.15 | 65,865 |
| 11 Sept 2024 | 64.93 | 66.16 | 64.22 | 65.77 | 65.77 | 73,133 |
| 10 Sept 2024 | 66.92 | 67.26 | 63.90 | 64.42 | 64.42 | 80,681 |
| 09 Sept 2024 | 66.63 | 67.27 | 65.85 | 66.93 | 66.93 | 59,976 |
| 06 Sept 2024 | 67.97 | 68.57 | 65.84 | 66.26 | 66.26 | 51,686 |
| 05 Sept 2024 | 67.61 | 69.01 | 67.49 | 67.81 | 67.81 | 68,973 |
| 04 Sept 2024 | 68.60 | 69.52 | 67.37 | 67.72 | 67.72 | 80,003 |
| 03 Sept 2024 | 71.34 | 71.91 | 68.43 | 68.64 | 68.64 | 80,451 |
| 30 Aug 2024 | 73.12 | 73.64 | 71.11 | 71.36 | 71.36 | 54,501 |
| 29 Aug 2024 | 71.83 | 73.65 | 71.45 | 73.09 | 73.09 | 56,363 |
| 28 Aug 2024 | 73.23 | 73.38 | 71.68 | 71.99 | 71.99 | 40,211 |
| 27 Aug 2024 | 74.24 | 74.51 | 72.90 | 73.01 | 73.01 | 48,060 |
| 26 Aug 2024 | 72.95 | 74.77 | 72.83 | 74.51 | 74.51 | 72,241 |
| 23 Aug 2024 | 71.14 | 72.94 | 71.09 | 72.74 | 72.74 | 36,940 |
| 22 Aug 2024 | 70.49 | 71.67 | 70.16 | 71.22 | 71.22 | 46,293 |
| 21 Aug 2024 | 71.39 | 72.29 | 70.03 | 70.41 | 70.41 | 44,253 |
| 20 Aug 2024 | 72.20 | 72.54 | 71.14 | 71.46 | 71.46 | 37,851 |
| 19 Aug 2024 | 73.47 | 73.80 | 71.86 | 72.07 | 72.07 | 37,785 |
| 16 Aug 2024 | 74.71 | 74.79 | 72.72 | 73.50 | 73.50 | 26,514 |
| 15 Aug 2024 | 74.16 | 75.14 | 73.67 | 74.86 | 74.86 | 27,948 |
| 14 Aug 2024 | 74.75 | 75.16 | 73.73 | 73.85 | 73.85 | 50,842 |
| 13 Aug 2024 | 75.41 | 75.81 | 74.38 | 74.52 | 74.52 | 32,210 |
| 12 Aug 2024 | 73.71 | 75.92 | 73.46 | 75.86 | 75.86 | 47,321 |
| 09 Aug 2024 | 72.92 | 73.73 | 72.82 | 73.60 | 73.60 | 22,384 |
| 08 Aug 2024 | 72.41 | 73.24 | 71.73 | 73.13 | 73.13 | 36,013 |
| 07 Aug 2024 | 70.55 | 72.73 | 70.30 | 72.24 | 72.24 | 39,407 |
| 06 Aug 2024 | 71.79 | 72.09 | 70.13 | 70.74 | 70.74 | 29,484 |
| 05 Aug 2024 | 71.65 | 71.82 | 69.53 | 70.82 | 70.82 | 39,221 |
| 02 Aug 2024 | 74.09 | 74.46 | 70.61 | 70.97 | 70.97 | 32,575 |
| 01 Aug 2024 | 75.54 | 75.64 | 73.62 | 73.69 | 73.69 | 24,450 |
| 31 July 2024 | 72.73 | 75.51 | 72.69 | 74.90 | 74.90 | 28,027 |
| 30 July 2024 | 73.11 | 73.20 | 72.26 | 72.36 | 72.36 | 26,443 |
| 29 July 2024 | 74.35 | 74.53 | 72.71 | 73.13 | 73.13 | 21,202 |
| 26 July 2024 | 75.00 | 75.21 | 73.13 | 74.06 | 74.06 | 22,235 |
| 25 July 2024 | 74.38 | 75.05 | 73.18 | 74.93 | 74.93 | 20,483 |
| 24 July 2024 | 74.20 | 74.91 | 73.90 | 74.56 | 74.56 | 28,802 |
| 23 July 2024 | 75.14 | 75.40 | 73.63 | 73.85 | 73.85 | 25,181 |
| 22 July 2024 | 75.47 | 75.68 | 74.39 | 75.23 | 75.23 | 20,034 |
| 19 July 2024 | 77.11 | 77.58 | 75.20 | 75.23 | 75.23 | 17,456 |
| 18 July 2024 | 77.55 | 78.03 | 76.91 | 77.42 | 77.42 | 20,931 |
| 17 July 2024 | 76.69 | 77.65 | 76.36 | 77.46 | 77.46 | 21,424 |
| 16 July 2024 | 77.51 | 77.51 | 76.18 | 76.50 | 76.50 | 16,474 |
| 15 July 2024 | 77.62 | 77.95 | 77.25 | 77.52 | 77.52 | 16,234 |
| 12 July 2024 | 78.03 | 78.54 | 77.69 | 77.78 | 77.78 | 29,698 |
| 11 July 2024 | 78.00 | 78.41 | 77.38 | 77.94 | 77.94 | 24,159 |
| 10 July 2024 | 77.92 | 78.30 | 77.12 | 77.78 | 77.78 | 17,765 |
| 09 July 2024 | 78.60 | 78.74 | 77.56 | 77.65 | 77.65 | 14,041 |
| 08 July 2024 | 79.54 | 79.54 | 78.43 | 78.67 | 78.67 | 13,736 |
| 05 July 2024 | 79.72 | 80.25 | 79.10 | 79.17 | 79.17 | 10,782 |
| 03 July 2024 | 79.15 | 79.96 | 78.78 | 79.93 | 79.93 | 20,773 |
| 02 July 2024 | 79.12 | 79.69 | 78.88 | 78.94 | 78.94 | 25,588 |
| 01 July 2024 | 77.72 | 79.29 | 77.71 | 79.09 | 79.09 | 16,071 |
| 28 June 2024 | 78.13 | 78.83 | 77.50 | 77.74 | 77.74 | 11,578 |
| 27 June 2024 | 77.52 | 78.40 | 77.38 | 78.01 | 78.01 | 18,535 |
| 26 June 2024 | 77.31 | 78.18 | 77.08 | 77.69 | 77.69 | 19,474 |
| 25 June 2024 | 78.05 | 78.15 | 77.20 | 77.41 | 77.41 | 14,528 |
| 24 June 2024 | 77.02 | 78.06 | 76.79 | 77.94 | 77.94 | 18,113 |
| 21 June 2024 | 77.46 | 77.95 | 76.81 | 77.09 | 77.09 | 16,551 |
| 20 June 2024 | 77.34 | 77.97 | 77.13 | 77.63 | 77.63 | 13,922 |
| 18 June 2024 | 76.46 | 77.41 | 76.03 | 77.27 | 77.27 | 13,280 |
| 17 June 2024 | 75.22 | 76.50 | 74.93 | 76.31 | 76.31 | 20,067 |
| 14 June 2024 | 75.36 | 76.31 | 75.15 | 75.37 | 75.37 | 26,922 |
| 13 June 2024 | 75.37 | 76.05 | 75.02 | 75.75 | 75.75 | 18,043 |
| 12 June 2024 | 75.19 | 76.24 | 75.12 | 75.56 | 75.56 | 14,523 |
| 11 June 2024 | 75.03 | 75.40 | 74.44 | 75.02 | 75.02 | 16,641 |
| 10 June 2024 | 72.87 | 74.98 | 72.87 | 74.69 | 74.69 | 16,280 |
| 07 June 2024 | 73.06 | 73.46 | 72.74 | 73.00 | 73.00 | 13,179 |
| 06 June 2024 | 71.83 | 73.11 | 71.77 | 72.87 | 72.87 | 9,578 |
| 05 June 2024 | 71.21 | 71.83 | 70.97 | 71.62 | 71.62 | 10,321 |
| 04 June 2024 | 72.26 | 72.42 | 70.94 | 71.26 | 71.26 | 18,847 |
| 03 June 2024 | 74.69 | 75.23 | 72.29 | 72.50 | 72.50 | 12,409 |
| 31 May 2024 | 75.19 | 75.99 | 74.36 | 74.79 | 74.79 | 13,612 |
| 30 May 2024 | 76.24 | 76.38 | 75.11 | 75.27 | 75.27 | 9,607 |
| 29 May 2024 | 76.97 | 77.21 | 76.07 | 76.29 | 76.29 | 8,241 |
| 28 May 2024 | 74.80 | 76.98 | 74.69 | 76.62 | 76.62 | 7,662 |
| 24 May 2024 | 74.16 | 74.90 | 73.57 | 74.62 | 74.62 | 4,895 |
| 23 May 2024 | 74.46 | 75.63 | 73.78 | 74.14 | 74.14 | 6,316 |
| 22 May 2024 | 75.59 | 75.61 | 74.48 | 74.71 | 74.71 | 6,223 |
| 21 May 2024 | 76.42 | 76.45 | 75.27 | 75.87 | 75.87 | 12,160 |
| 20 May 2024 | 76.41 | 76.90 | 75.89 | 76.39 | 76.39 | 4,494 |
| 17 May 2024 | 75.81 | 76.48 | 75.62 | 76.43 | 76.43 | 3,795 |
| 16 May 2024 | 75.32 | 75.87 | 74.73 | 75.66 | 75.66 | 5,591 |
| 15 May 2024 | 75.07 | 75.29 | 73.76 | 75.08 | 75.08 | 5,787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.