Crude Oil Feb 26 (CLG26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 26 |
| 24 Apr 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 26 |
| 23 Apr 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| 22 Apr 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 111 |
| 19 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 223 |
| 18 Apr 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 17 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 237 |
| 16 Apr 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 620 |
| 15 Apr 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 125 |
| 12 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 282 |
| 11 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 205 |
| 10 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 27 |
| 09 Apr 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 7 |
| 08 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 20 |
| 05 Apr 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 309 |
| 04 Apr 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 78 |
| 03 Apr 2024 | 72.24 | 72.34 | 72.24 | 72.34 | 72.34 | 240 |
| 02 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 37 |
| 01 Apr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 7 |
| 28 Mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 1 |
| 27 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 10 |
| 26 Mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 41 |
| 25 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 42 |
| 22 Mar 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 21 Mar 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 44 |
| 20 Mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 115 |
| 19 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 1,231 |
| 18 Mar 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 124 |
| 15 Mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 48 |
| 14 Mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 42 |
| 13 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 38 |
| 12 Mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 58 |
| 11 Mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 19 |
| 08 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 28 |
| 07 Mar 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 19 |
| 06 Mar 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 35 |
| 05 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 10 |
| 04 Mar 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 16 |
| 01 Mar 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 39 |
| 29 Feb 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 28 |
| 28 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 144 |
| 27 Feb 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 17 |
| 26 Feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 35 |
| 23 Feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 22 Feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 2 |
| 21 Feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 34 |
| 20 Feb 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 16 Feb 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 3 |
| 15 Feb 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 8 |
| 14 Feb 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 6 |
| 13 Feb 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 3 |
| 12 Feb 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 09 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 22 |
| 08 Feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 2 |
| 07 Feb 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 60 |
| 06 Feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 05 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 116 |
| 02 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 3 |
| 01 Feb 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 6 |
| 31 Jan 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 3 |
| 30 Jan 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 50 |
| 29 Jan 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 50 |
| 26 Jan 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 6 |
| 25 Jan 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 16 |
| 24 Jan 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 23 Jan 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 3 |
| 22 Jan 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 4 |
| 19 Jan 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 18 |
| 18 Jan 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 28 |
| 17 Jan 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 100 |
| 16 Jan 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 25 |
| 12 Jan 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 60 |
| 11 Jan 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 105 |
| 10 Jan 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 8 |
| 09 Jan 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 15 |
| 08 Jan 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| 05 Jan 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 04 Jan 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 100 |
| 03 Jan 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 02 Jan 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 10 |
| 29 Dec 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 60 |
| 28 Dec 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 45 |
| 27 Dec 2023 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 5 |
| 26 Dec 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 338 |
| 22 Dec 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 21 Dec 2023 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 7 |
| 20 Dec 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 16 |
| 19 Dec 2023 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| 18 Dec 2023 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 25 |
| 15 Dec 2023 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 230 |
| 14 Dec 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 2 |
| 13 Dec 2023 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 12 Dec 2023 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 1 |
| 11 Dec 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 08 Dec 2023 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 07 Dec 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 06 Dec 2023 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 05 Dec 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 04 Dec 2023 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 01 Dec 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 2 |
| *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.