Crude Oil Jan 27 (CLF27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:12AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 35 |
| 22 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 35 |
| 19 Apr 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 16 |
| 18 Apr 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 6 |
| 17 Apr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 4 |
| 16 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1 |
| 15 Apr 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 18 |
| 12 Apr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 11 Apr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 10 Apr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 09 Apr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 5 |
| 08 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 05 Apr 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| 04 Apr 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 125 |
| 03 Apr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 1 |
| 02 Apr 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 01 Apr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 28 Mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 27 Mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 26 Mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 25 Mar 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 22 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 21 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 20 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 19 Mar 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 18 Mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 15 Mar 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 1 |
| 14 Mar 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 13 Mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 12 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 11 Mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 08 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 07 Mar 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 06 Mar 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 05 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 04 Mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 01 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 29 Feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 28 Feb 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 27 Feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 26 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 23 Feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 22 Feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 21 Feb 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 20 Feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 16 Feb 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 15 Feb 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 14 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 13 Feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 12 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 09 Feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 08 Feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 07 Feb 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 06 Feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 05 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 02 Feb 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 01 Feb 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 31 Jan 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 30 Jan 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 29 Jan 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 26 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 25 Jan 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 24 Jan 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 23 Jan 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 22 Jan 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 19 Jan 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 18 Jan 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 17 Jan 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 1,000 |
| 16 Jan 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 12 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 11 Jan 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 25 |
| 10 Jan 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 09 Jan 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 08 Jan 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 05 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 04 Jan 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 03 Jan 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 02 Jan 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 29 Dec 2023 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 28 Dec 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 27 Dec 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 26 Dec 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 100 |
| 22 Dec 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 21 Dec 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 20 Dec 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 19 Dec 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 18 Dec 2023 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 15 Dec 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 14 Dec 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 13 Dec 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 12 Dec 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 11 Dec 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 08 Dec 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 07 Dec 2023 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 06 Dec 2023 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 05 Dec 2023 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 04 Dec 2023 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 2 |
| 01 Dec 2023 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 30 Nov 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 29 Nov 2023 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| *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.