Crude Oil Jan 26 (CLF26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:23AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 25 Jan 2023 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 24 Jan 2023 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 23 Jan 2023 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 20 Jan 2023 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
| 19 Jan 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 18 Jan 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 17 Jan 2023 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 12 Jan 2023 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 11 Jan 2023 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 10 Jan 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 09 Jan 2023 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 06 Jan 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 05 Jan 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 04 Jan 2023 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 03 Jan 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 29 Dec 2022 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| 28 Dec 2022 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 27 Dec 2022 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 25 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 22 Dec 2022 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 21 Dec 2022 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 20 Dec 2022 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 19 Dec 2022 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 16 Dec 2022 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 10 |
| 15 Dec 2022 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 14 Dec 2022 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 13 Dec 2022 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 12 Dec 2022 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 09 Dec 2022 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 08 Dec 2022 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 07 Dec 2022 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 06 Dec 2022 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 05 Dec 2022 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
| 02 Dec 2022 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 01 Dec 2022 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 30 Nov 2022 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 29 Nov 2022 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 7 |
| 28 Nov 2022 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 25 Nov 2022 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 23 Nov 2022 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 22 Nov 2022 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 21 Nov 2022 | 67.50 | 68.53 | 67.50 | 68.53 | 68.53 | 2 |
| 18 Nov 2022 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 17 Nov 2022 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 16 Nov 2022 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 15 Nov 2022 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| 14 Nov 2022 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 11 Nov 2022 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 10 Nov 2022 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 09 Nov 2022 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 08 Nov 2022 | 69.00 | 69.00 | 68.89 | 68.89 | 68.89 | 2 |
| 07 Nov 2022 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 03 Nov 2022 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 02 Nov 2022 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 01 Nov 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 31 Oct 2022 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 30 Oct 2022 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 27 Oct 2022 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 26 Oct 2022 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 25 Oct 2022 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 24 Oct 2022 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 23 Oct 2022 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 20 Oct 2022 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 19 Oct 2022 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 18 Oct 2022 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 17 Oct 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 16 Oct 2022 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 13 Oct 2022 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 12 Oct 2022 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 11 Oct 2022 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 10 Oct 2022 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 09 Oct 2022 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 06 Oct 2022 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 05 Oct 2022 | 65.90 | 66.68 | 65.90 | 66.68 | 66.68 | 1 |
| 04 Oct 2022 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 03 Oct 2022 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 02 Oct 2022 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 29 Sept 2022 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 28 Sept 2022 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 27 Sept 2022 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 26 Sept 2022 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 25 Sept 2022 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 22 Sept 2022 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 21 Sept 2022 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 20 Sept 2022 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 19 Sept 2022 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 18 Sept 2022 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 15 Sept 2022 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 14 Sept 2022 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 13 Sept 2022 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| 12 Sept 2022 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 11 Sept 2022 | 68.00 | 68.43 | 68.00 | 68.43 | 68.43 | 1 |
| 08 Sept 2022 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 07 Sept 2022 | 65.38 | 65.39 | 65.38 | 65.39 | 65.39 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
