Crude Oil Jan 26 (CLF26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:53PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 24 Jan 2022 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 21 Jan 2022 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 20 Jan 2022 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 19 Jan 2022 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 18 Jan 2022 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 14 Jan 2022 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 13 Jan 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 12 Jan 2022 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 11 Jan 2022 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 10 Jan 2022 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 07 Jan 2022 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 06 Jan 2022 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 05 Jan 2022 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 04 Jan 2022 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 03 Jan 2022 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 31 Dec 2021 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 30 Dec 2021 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 29 Dec 2021 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 28 Dec 2021 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 27 Dec 2021 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 23 Dec 2021 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 22 Dec 2021 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 21 Dec 2021 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 20 Dec 2021 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 17 Dec 2021 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 16 Dec 2021 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 15 Dec 2021 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 14 Dec 2021 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 13 Dec 2021 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 10 Dec 2021 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 09 Dec 2021 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 08 Dec 2021 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 07 Dec 2021 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 06 Dec 2021 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 03 Dec 2021 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 02 Dec 2021 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 01 Dec 2021 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 30 Nov 2021 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 29 Nov 2021 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 26 Nov 2021 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 25 Nov 2021 | - | - | - | - | - | - |
| 24 Nov 2021 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 23 Nov 2021 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 22 Nov 2021 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 19 Nov 2021 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 18 Nov 2021 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 17 Nov 2021 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 16 Nov 2021 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 15 Nov 2021 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 12 Nov 2021 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 11 Nov 2021 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 10 Nov 2021 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 09 Nov 2021 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 08 Nov 2021 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 04 Nov 2021 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 03 Nov 2021 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 02 Nov 2021 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 01 Nov 2021 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 31 Oct 2021 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 28 Oct 2021 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 27 Oct 2021 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 26 Oct 2021 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 25 Oct 2021 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 24 Oct 2021 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 21 Oct 2021 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 20 Oct 2021 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 19 Oct 2021 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 18 Oct 2021 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 17 Oct 2021 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 14 Oct 2021 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 13 Oct 2021 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 12 Oct 2021 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 11 Oct 2021 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 10 Oct 2021 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 07 Oct 2021 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 06 Oct 2021 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 100 |
| 05 Oct 2021 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 04 Oct 2021 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 03 Oct 2021 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 30 Sept 2021 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 29 Sept 2021 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 28 Sept 2021 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 27 Sept 2021 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 26 Sept 2021 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 23 Sept 2021 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 22 Sept 2021 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 21 Sept 2021 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 20 Sept 2021 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 19 Sept 2021 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 16 Sept 2021 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 15 Sept 2021 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 14 Sept 2021 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 13 Sept 2021 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 12 Sept 2021 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 09 Sept 2021 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 08 Sept 2021 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 07 Sept 2021 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 06 Sept 2021 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 02 Sept 2021 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
