News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Crude Oil Jan 26 (CLF26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

67.50

-1.63

(-2.36%)

As of 09:23AM EST. Market open.

Time period:

05 Dec 2021 - 05 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
24 Nov 2022	-	-	-	-	-	-
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
06 Sept 2022	65.38	65.38	65.38	65.38	65.38	-
05 Sept 2022	67.39	67.39	67.39	67.39	67.39	-
04 Sept 2022	-	-	-	-	-	-
01 Sept 2022	67.35	67.35	67.35	67.35	67.35	-
31 Aug 2022	67.29	67.29	67.29	67.29	67.29	-
30 Aug 2022	68.71	68.71	68.71	68.71	68.71	-
29 Aug 2022	68.62	68.62	68.62	68.62	68.62	-
28 Aug 2022	70.00	70.00	70.00	70.00	70.00	-
25 Aug 2022	69.47	69.47	69.47	69.47	69.47	-
24 Aug 2022	69.52	69.52	69.52	69.52	69.52	100
23 Aug 2022	70.05	70.05	70.05	70.05	70.05	-
22 Aug 2022	70.47	70.47	70.47	70.47	70.47	-
21 Aug 2022	70.14	70.14	70.14	70.14	70.14	-
18 Aug 2022	70.15	70.15	70.15	70.15	70.15	-
17 Aug 2022	70.89	70.89	70.89	70.89	70.89	-
16 Aug 2022	71.64	71.64	71.64	71.64	71.64	-
15 Aug 2022	71.50	71.50	71.50	71.50	71.50	-
14 Aug 2022	72.30	72.30	72.30	72.30	72.30	-
11 Aug 2022	72.78	72.78	72.78	72.78	72.78	-
10 Aug 2022	72.94	72.94	72.94	72.94	72.94	-
09 Aug 2022	72.83	72.83	72.83	72.83	72.83	-
08 Aug 2022	71.55	71.55	71.55	71.55	71.55	-
07 Aug 2022	72.02	72.02	72.02	72.02	72.02	-
04 Aug 2022	70.41	70.41	70.41	70.41	70.41	-
03 Aug 2022	70.59	70.59	70.59	70.59	70.59	-
02 Aug 2022	72.63	72.63	72.63	72.63	72.63	-
01 Aug 2022	73.05	73.05	73.05	73.05	73.05	-
31 July 2022	71.51	71.51	71.51	71.51	71.51	-
28 July 2022	72.83	72.83	72.83	72.83	72.83	-
27 July 2022	71.90	71.90	71.90	71.90	71.90	-
26 July 2022	73.12	73.12	73.12	73.12	73.12	-
25 July 2022	71.60	71.60	71.60	71.60	71.60	-
24 July 2022	71.52	71.52	71.52	71.52	71.52	-
21 July 2022	70.53	70.53	70.53	70.53	70.53	-
20 July 2022	70.80	70.80	70.80	70.80	70.80	-
19 July 2022	71.86	71.86	71.86	71.86	71.86	-
18 July 2022	72.34	72.34	72.34	72.34	72.34	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,500.60-27.20(-0.36%)

ASX 2007,303.70-21.90(-0.30%)

AUD/USD0.6736+0.0029(+0.44%)

OIL77.42+0.49(+0.64%)

GOLD1,784.10+2.80(+0.16%)

BTC-AUD25,274.42-460.22(-1.79%)

News that makes you smarter and richer... For free.

Crude Oil Jan 26 (CLF26.NYM)

ALL ORDS
7,500.60
-27.20(-0.36%)

ASX 200
7,303.70
-21.90(-0.30%)

AUD/USD
0.6736
+0.0029(+0.44%)

OIL
77.42
+0.49(+0.64%)

GOLD
1,784.10
+2.80(+0.16%)

BTC-AUD
25,274.42
-460.22(-1.79%)