Crude Oil Jan 25 (CLF25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:56AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 78.35 | 78.66 | 78.35 | 78.62 | 78.62 | 1,763 |
| 25 Apr 2024 | 77.59 | 78.35 | 77.09 | 78.15 | 78.15 | 3,244 |
| 24 Apr 2024 | 77.98 | 78.14 | 77.38 | 77.76 | 77.76 | 3,244 |
| 23 Apr 2024 | 77.16 | 77.92 | 76.21 | 77.88 | 77.88 | 6,736 |
| 22 Apr 2024 | 77.07 | 77.07 | 75.97 | 76.94 | 76.94 | 4,872 |
| 19 Apr 2024 | 77.30 | 79.62 | 76.79 | 77.30 | 77.30 | 6,113 |
| 18 Apr 2024 | 77.79 | 77.96 | 77.17 | 77.49 | 77.49 | 3,515 |
| 17 Apr 2024 | 79.44 | 79.64 | 77.62 | 77.68 | 77.68 | 6,902 |
| 16 Apr 2024 | 79.83 | 79.85 | 79.22 | 79.67 | 79.67 | 3,128 |
| 15 Apr 2024 | 79.80 | 79.81 | 78.47 | 79.54 | 79.54 | 4,324 |
| 12 Apr 2024 | 79.76 | 80.87 | 79.46 | 79.59 | 79.59 | 5,380 |
| 11 Apr 2024 | 79.66 | 79.69 | 78.93 | 79.07 | 79.07 | 6,435 |
| 10 Apr 2024 | 78.88 | 79.64 | 78.56 | 79.49 | 79.49 | 6,695 |
| 09 Apr 2024 | 79.45 | 79.71 | 78.55 | 78.76 | 78.76 | 4,174 |
| 08 Apr 2024 | 79.47 | 79.76 | 78.67 | 79.34 | 79.34 | 5,986 |
| 05 Apr 2024 | 79.52 | 80.27 | 79.49 | 79.68 | 79.68 | 4,945 |
| 04 Apr 2024 | 78.70 | 79.94 | 78.37 | 79.61 | 79.61 | 11,266 |
| 03 Apr 2024 | 78.23 | 78.88 | 78.13 | 78.67 | 78.67 | 5,962 |
| 02 Apr 2024 | 77.43 | 78.16 | 77.43 | 78.02 | 78.02 | 3,817 |
| 01 Apr 2024 | 77.29 | 77.54 | 76.74 | 77.21 | 77.21 | 4,228 |
| 28 Mar 2024 | 76.41 | 77.21 | 76.40 | 77.19 | 77.19 | 3,199 |
| 27 Mar 2024 | 75.89 | 76.40 | 75.62 | 76.20 | 76.20 | 5,560 |
| 26 Mar 2024 | 76.57 | 76.76 | 76.10 | 76.31 | 76.31 | 3,443 |
| 25 Mar 2024 | 75.65 | 76.62 | 75.65 | 76.51 | 76.51 | 3,312 |
| 22 Mar 2024 | 75.71 | 76.06 | 75.45 | 75.57 | 75.57 | 3,852 |
| 21 Mar 2024 | 76.46 | 76.46 | 75.74 | 76.10 | 76.10 | 4,761 |
| 20 Mar 2024 | 76.89 | 76.89 | 75.71 | 76.07 | 76.07 | 4,772 |
| 19 Mar 2024 | 76.50 | 77.06 | 76.49 | 76.89 | 76.89 | 4,102 |
| 18 Mar 2024 | 76.01 | 76.72 | 75.99 | 76.63 | 76.63 | 3,093 |
| 15 Mar 2024 | 75.47 | 75.75 | 75.09 | 75.75 | 75.75 | 1,913 |
| 14 Mar 2024 | 74.49 | 75.54 | 74.49 | 75.54 | 75.54 | 3,304 |
| 13 Mar 2024 | 73.50 | 74.66 | 73.27 | 74.57 | 74.57 | 3,447 |
| 12 Mar 2024 | 73.49 | 73.75 | 72.93 | 73.12 | 73.12 | 9,346 |
| 11 Mar 2024 | 72.73 | 73.42 | 72.55 | 73.33 | 73.33 | 2,376 |
| 08 Mar 2024 | 73.91 | 74.00 | 72.70 | 72.97 | 72.97 | 3,517 |
| 07 Mar 2024 | 73.26 | 73.61 | 72.85 | 73.52 | 73.52 | 3,546 |
| 06 Mar 2024 | 72.87 | 74.02 | 72.83 | 73.37 | 73.37 | 2,010 |
| 05 Mar 2024 | 73.21 | 73.50 | 72.63 | 72.78 | 72.78 | 2,993 |
| 04 Mar 2024 | 73.53 | 73.74 | 73.03 | 73.45 | 73.45 | 3,836 |
| 01 Mar 2024 | 72.72 | 74.05 | 72.70 | 73.52 | 73.52 | 2,968 |
| 29 Feb 2024 | 72.93 | 73.00 | 72.49 | 72.62 | 72.62 | 2,724 |
| 28 Feb 2024 | 73.10 | 73.62 | 72.70 | 72.97 | 72.97 | 1,465 |
| 27 Feb 2024 | 72.76 | 73.39 | 72.76 | 73.38 | 73.38 | 1,037 |
| 26 Feb 2024 | 71.77 | 73.15 | 71.77 | 72.75 | 72.75 | 1,734 |
| 23 Feb 2024 | 73.13 | 73.13 | 72.03 | 72.09 | 72.09 | 1,667 |
| 22 Feb 2024 | 73.07 | 73.41 | 72.57 | 73.34 | 73.34 | 2,173 |
| 21 Feb 2024 | 72.98 | 73.06 | 72.29 | 72.93 | 72.93 | 2,850 |
| 20 Feb 2024 | 73.62 | 73.71 | 72.61 | 72.62 | 72.62 | 1,714 |
| 16 Feb 2024 | 73.20 | 73.70 | 72.61 | 73.69 | 73.69 | 2,475 |
| 15 Feb 2024 | 72.48 | 73.82 | 72.34 | 73.30 | 73.30 | 1,142 |
| 14 Feb 2024 | 73.20 | 74.06 | 72.59 | 72.64 | 72.64 | 1,477 |
| 13 Feb 2024 | 73.80 | 73.81 | 73.18 | 73.46 | 73.46 | 3,104 |
| 12 Feb 2024 | 73.17 | 73.42 | 72.75 | 73.31 | 73.31 | 879 |
| 09 Feb 2024 | 72.46 | 73.31 | 72.45 | 73.24 | 73.24 | 1,325 |
| 08 Feb 2024 | 71.43 | 72.74 | 71.14 | 72.69 | 72.69 | 1,911 |
| 07 Feb 2024 | 70.71 | 71.24 | 70.68 | 71.18 | 71.18 | 822 |
| 06 Feb 2024 | 70.69 | 71.10 | 70.34 | 70.75 | 70.75 | 1,618 |
| 05 Feb 2024 | 69.89 | 70.65 | 69.43 | 70.46 | 70.46 | 1,199 |
| 02 Feb 2024 | 71.24 | 71.24 | 69.60 | 69.77 | 69.77 | 1,211 |
| 01 Feb 2024 | 72.77 | 72.99 | 70.78 | 70.83 | 70.83 | 3,096 |
| 31 Jan 2024 | 74.03 | 74.03 | 72.28 | 72.45 | 72.45 | 1,512 |
| 30 Jan 2024 | 73.52 | 74.05 | 72.61 | 73.98 | 73.98 | 1,839 |
| 29 Jan 2024 | 74.63 | 74.63 | 73.00 | 73.15 | 73.15 | 975 |
| 26 Jan 2024 | 73.07 | 74.09 | 72.63 | 74.04 | 74.04 | 3,032 |
| 25 Jan 2024 | 72.23 | 73.58 | 72.23 | 73.50 | 73.50 | 2,099 |
| 24 Jan 2024 | 71.56 | 72.17 | 71.29 | 71.94 | 71.94 | 1,011 |
| 23 Jan 2024 | 71.84 | 72.02 | 70.90 | 71.48 | 71.48 | 1,747 |
| 22 Jan 2024 | 70.29 | 72.01 | 70.17 | 71.81 | 71.81 | 1,405 |
| 19 Jan 2024 | 70.79 | 71.25 | 70.28 | 70.34 | 70.34 | 600 |
| 18 Jan 2024 | 70.20 | 71.10 | 69.66 | 71.04 | 71.04 | 1,191 |
| 17 Jan 2024 | 69.72 | 70.18 | 68.79 | 70.08 | 70.08 | 1,681 |
| 16 Jan 2024 | 70.07 | 71.12 | 69.90 | 70.34 | 70.34 | 1,639 |
| 12 Jan 2024 | 71.26 | 72.44 | 70.62 | 70.74 | 70.74 | 2,668 |
| 11 Jan 2024 | 69.82 | 71.25 | 69.58 | 70.04 | 70.04 | 3,255 |
| 10 Jan 2024 | 70.24 | 70.70 | 69.33 | 69.50 | 69.50 | 3,250 |
| 09 Jan 2024 | 68.90 | 70.43 | 68.90 | 69.92 | 69.92 | 2,453 |
| 08 Jan 2024 | 70.95 | 70.95 | 68.56 | 69.05 | 69.05 | 3,565 |
| 05 Jan 2024 | 70.40 | 71.45 | 70.33 | 71.21 | 71.21 | 1,881 |
| 04 Jan 2024 | 71.27 | 71.61 | 69.47 | 70.25 | 70.25 | 1,882 |
| 03 Jan 2024 | 68.97 | 71.15 | 68.68 | 70.95 | 70.95 | 1,025 |
| 02 Jan 2024 | 71.09 | 71.57 | 69.01 | 69.15 | 69.15 | 2,819 |
| 29 Dec 2023 | 70.37 | 70.67 | 69.78 | 69.94 | 69.94 | 1,250 |
| 28 Dec 2023 | 72.41 | 72.43 | 70.13 | 70.18 | 70.18 | 2,134 |
| 27 Dec 2023 | 72.81 | 73.07 | 72.12 | 72.20 | 72.20 | 3,847 |
| 26 Dec 2023 | 72.71 | 73.49 | 72.71 | 72.88 | 72.88 | 3,446 |
| 22 Dec 2023 | 72.47 | 72.47 | 71.51 | 71.51 | 71.51 | 1,493 |
| 21 Dec 2023 | 72.80 | 72.94 | 71.86 | 72.21 | 72.21 | 856 |
| 20 Dec 2023 | 73.38 | 73.38 | 72.73 | 72.80 | 72.80 | 838 |
| 19 Dec 2023 | 72.75 | 73.24 | 72.49 | 72.96 | 72.96 | 1,622 |
| 18 Dec 2023 | 71.63 | 72.09 | 71.63 | 72.09 | 72.09 | 1,635 |
| 15 Dec 2023 | 70.99 | 71.30 | 70.77 | 71.30 | 71.30 | 1,620 |
| 14 Dec 2023 | 71.46 | 71.50 | 71.38 | 71.46 | 71.46 | 1,288 |
| 13 Dec 2023 | 69.34 | 70.10 | 69.27 | 69.70 | 69.70 | 3,425 |
| 12 Dec 2023 | 69.20 | 69.20 | 68.60 | 68.69 | 68.69 | 2,116 |
| 11 Dec 2023 | 70.78 | 71.23 | 70.36 | 70.73 | 70.73 | 5,005 |
| 08 Dec 2023 | 70.40 | 70.40 | 70.11 | 70.21 | 70.21 | 5,260 |
| 07 Dec 2023 | 69.14 | 69.55 | 68.36 | 68.95 | 68.95 | 5,344 |
| 06 Dec 2023 | 70.81 | 70.81 | 69.04 | 69.08 | 69.08 | 4,468 |
| 05 Dec 2023 | 72.54 | 72.54 | 71.04 | 71.12 | 71.12 | 5,057 |
| 04 Dec 2023 | 72.42 | 72.68 | 71.91 | 71.95 | 71.95 | 4,644 |
| *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.