Crude Oil Jan 26 (CLF26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| 23 June 2022 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 22 June 2022 | 68.20 | 72.32 | 67.70 | 72.32 | 72.32 | 5 |
| 21 June 2022 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
| 20 June 2022 | - | - | - | - | - | - |
| 17 June 2022 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
| 16 June 2022 | 75.71 | 75.72 | 75.71 | 75.72 | 75.72 | - |
| 15 June 2022 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 14 June 2022 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 13 June 2022 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 10 June 2022 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 10 |
| 09 June 2022 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 08 June 2022 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 07 June 2022 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| 06 June 2022 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| 03 June 2022 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 02 June 2022 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
| 01 June 2022 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 31 May 2022 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
| 26 May 2022 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 25 May 2022 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 24 May 2022 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
| 23 May 2022 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 20 May 2022 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| 19 May 2022 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
| 18 May 2022 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 17 May 2022 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 16 May 2022 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 13 May 2022 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 12 May 2022 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 11 May 2022 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| 10 May 2022 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 09 May 2022 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
| 06 May 2022 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| 05 May 2022 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
| 04 May 2022 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| 03 May 2022 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
| 02 May 2022 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| 29 Apr 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 28 Apr 2022 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 27 Apr 2022 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
| 26 Apr 2022 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 25 Apr 2022 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 22 Apr 2022 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 21 Apr 2022 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 20 Apr 2022 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 19 Apr 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 18 Apr 2022 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
| 14 Apr 2022 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| 13 Apr 2022 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 12 Apr 2022 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 11 Apr 2022 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 08 Apr 2022 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| 07 Apr 2022 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 06 Apr 2022 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
| 05 Apr 2022 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
| 04 Apr 2022 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 01 Apr 2022 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 31 Mar 2022 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 30 Mar 2022 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 29 Mar 2022 | 70.00 | 70.60 | 70.00 | 70.60 | 70.60 | 1 |
| 28 Mar 2022 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 25 Mar 2022 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| 24 Mar 2022 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 23 Mar 2022 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 22 Mar 2022 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| 21 Mar 2022 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 18 Mar 2022 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 17 Mar 2022 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 16 Mar 2022 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 15 Mar 2022 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 14 Mar 2022 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 11 Mar 2022 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| 10 Mar 2022 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 09 Mar 2022 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 08 Mar 2022 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| 07 Mar 2022 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 340 |
| 04 Mar 2022 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 03 Mar 2022 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 02 Mar 2022 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
| 01 Mar 2022 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 28 Feb 2022 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 25 Feb 2022 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 24 Feb 2022 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
| 23 Feb 2022 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| 22 Feb 2022 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 18 Feb 2022 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 17 Feb 2022 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 16 Feb 2022 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 15 Feb 2022 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 14 Feb 2022 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 11 Feb 2022 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 10 Feb 2022 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| 09 Feb 2022 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 08 Feb 2022 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 07 Feb 2022 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 04 Feb 2022 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 03 Feb 2022 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| *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.
