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

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

Crude Oil Feb 28 (CLG28.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

54.00

+0.08

(+0.15%)

As of 09:56AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	65.67	65.67	65.67	65.67	65.67	2
30 June 2022	65.92	65.92	65.92	65.92	65.92	2
29 June 2022	68.34	68.34	68.34	68.34	68.34	2
28 June 2022	68.61	68.61	68.61	68.61	68.61	2
27 June 2022	67.08	67.08	67.08	67.08	67.08	2
24 June 2022	65.93	65.93	65.93	65.93	65.93	2
23 June 2022	63.98	63.98	63.98	63.98	63.98	2
22 June 2022	65.96	65.96	65.96	65.96	65.96	2
21 June 2022	67.11	67.11	67.11	67.11	67.11	2
20 June 2022	-	-	-	-	-	-
17 June 2022	67.40	67.40	67.40	67.40	67.40	2
16 June 2022	68.21	68.22	68.21	68.22	68.22	2
15 June 2022	66.61	66.61	66.61	66.61	66.61	2
14 June 2022	66.93	66.93	66.93	66.93	66.93	2
13 June 2022	67.77	67.77	67.77	67.77	67.77	2
10 June 2022	67.39	67.39	67.39	67.39	67.39	2
09 June 2022	67.89	67.89	67.89	67.89	67.89	2
08 June 2022	66.91	66.91	66.91	66.91	66.91	2
07 June 2022	66.87	66.87	66.87	66.87	66.87	2
06 June 2022	65.31	65.31	65.31	65.31	65.31	2
03 June 2022	65.83	65.83	65.83	65.83	65.83	2
02 June 2022	66.47	66.47	66.47	66.47	66.47	2
01 June 2022	66.05	66.05	66.05	66.05	66.05	2
31 May 2022	66.66	66.66	66.66	66.66	66.66	2
30 May 2022	-	-	-	-	-	-
27 May 2022	67.20	67.20	67.20	67.20	67.20	2
26 May 2022	67.44	67.44	67.44	67.44	67.44	2
25 May 2022	67.60	67.60	67.60	67.60	67.60	2
24 May 2022	67.33	67.33	67.33	67.33	67.33	2
23 May 2022	66.92	66.92	66.92	66.92	66.92	2
20 May 2022	65.90	65.90	65.90	65.90	65.90	2
19 May 2022	66.41	66.41	66.41	66.41	66.41	2
18 May 2022	65.59	65.59	65.59	65.59	65.59	2
17 May 2022	65.93	65.93	65.93	65.93	65.93	2
16 May 2022	64.50	64.50	64.50	64.50	64.50	2
13 May 2022	64.45	64.45	64.45	64.45	64.45	2
12 May 2022	66.15	66.15	66.15	66.15	66.15	2
11 May 2022	66.73	66.73	66.73	66.73	66.73	2
10 May 2022	63.79	63.79	63.79	63.79	63.79	2
09 May 2022	63.63	63.63	63.63	63.63	63.63	2
06 May 2022	65.55	65.55	65.55	65.55	65.55	2
05 May 2022	65.67	65.67	65.67	65.67	65.67	2
04 May 2022	65.34	65.34	65.34	65.34	65.34	2
03 May 2022	63.85	63.85	63.85	63.85	63.85	2
02 May 2022	63.41	63.41	63.41	63.41	63.41	2
29 Apr 2022	63.21	63.21	63.21	63.21	63.21	2
28 Apr 2022	63.93	63.93	63.93	63.93	63.93	2
27 Apr 2022	63.75	63.75	63.75	63.75	63.75	2
26 Apr 2022	64.41	64.41	64.41	64.41	64.41	2
25 Apr 2022	64.51	64.51	64.51	64.51	64.51	2
22 Apr 2022	65.01	65.01	65.01	65.01	65.01	2
21 Apr 2022	66.73	66.73	66.73	66.73	66.73	2
20 Apr 2022	65.46	65.46	65.46	65.46	65.46	2
19 Apr 2022	65.68	65.68	65.68	65.68	65.68	2
18 Apr 2022	66.27	66.27	66.27	66.27	66.27	2
14 Apr 2022	66.84	66.84	66.84	66.84	66.84	2
13 Apr 2022	67.90	67.90	67.90	67.90	67.90	2
12 Apr 2022	67.97	67.97	67.97	67.97	67.97	2
11 Apr 2022	67.44	67.44	67.44	67.44	67.44	2
08 Apr 2022	68.26	68.26	68.26	68.26	68.26	2
07 Apr 2022	68.25	68.25	68.25	68.25	68.25	2
06 Apr 2022	67.01	67.01	67.01	67.01	67.01	2
05 Apr 2022	68.22	68.22	68.22	68.22	68.22	2
04 Apr 2022	69.27	69.27	69.27	69.27	69.27	2
01 Apr 2022	70.12	70.12	70.12	70.12	70.12	2
31 Mar 2022	67.17	67.17	67.17	67.17	67.17	2
30 Mar 2022	67.23	67.23	67.23	67.23	67.23	2
29 Mar 2022	66.97	66.97	66.97	66.97	66.97	2
28 Mar 2022	67.15	67.15	67.15	67.15	67.15	2
25 Mar 2022	67.50	67.50	67.50	67.50	67.50	2
24 Mar 2022	66.45	66.45	66.45	66.45	66.45	2
23 Mar 2022	68.00	68.00	68.00	68.00	68.00	2
22 Mar 2022	67.75	67.75	67.75	67.75	67.75	2
21 Mar 2022	67.87	67.87	67.87	67.87	67.87	2
18 Mar 2022	66.63	66.63	66.63	66.63	66.63	2
17 Mar 2022	66.72	66.72	66.72	66.72	66.72	2
16 Mar 2022	64.88	64.88	64.88	64.88	64.88	2
15 Mar 2022	66.25	66.25	66.25	66.25	66.25	2
14 Mar 2022	64.37	64.37	64.37	64.37	64.37	2
11 Mar 2022	65.67	65.67	65.67	65.67	65.67	2
10 Mar 2022	64.09	64.09	64.09	64.09	64.09	2
09 Mar 2022	63.82	63.82	63.82	63.82	63.82	2
08 Mar 2022	63.89	63.89	63.89	63.89	63.89	2
07 Mar 2022	66.92	66.92	66.92	66.92	66.92	2
04 Mar 2022	68.47	68.47	68.47	68.47	68.47	2
03 Mar 2022	68.56	68.56	68.56	68.56	68.56	2
02 Mar 2022	68.68	68.68	68.68	68.68	68.68	2
01 Mar 2022	66.12	66.12	66.12	66.12	66.12	2
28 Feb 2022	64.61	64.61	64.61	64.61	64.61	2
25 Feb 2022	65.87	65.87	65.87	65.87	65.87	2
24 Feb 2022	67.40	67.40	67.40	67.40	67.40	2
23 Feb 2022	68.93	68.93	68.93	68.93	68.93	2
22 Feb 2022	67.98	67.98	67.98	67.98	67.98	2
18 Feb 2022	66.85	66.85	66.85	66.85	66.85	2
17 Feb 2022	66.54	66.54	66.54	66.54	66.54	2
16 Feb 2022	66.38	66.38	66.38	66.38	66.38	2
15 Feb 2022	65.99	65.99	65.99	65.99	65.99	2
14 Feb 2022	67.46	67.46	67.46	67.46	67.46	2
11 Feb 2022	67.26	67.26	67.26	67.26	67.26	2
10 Feb 2022	66.75	66.75	66.75	66.75	66.75	2
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,796.90+76.50(+1.14%)

AUD/USD0.6851+0.0033(+0.49%)

ASX 2006,612.60+72.70(+1.11%)

OIL108.15-0.28(-0.26%)

GOLD1,808.60+7.10(+0.39%)

BTC-AUD27,922.16-86.25(-0.31%)

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

Crude Oil Feb 28 (CLG28.NYM)

ALL ORDS
6,796.90
+76.50(+1.14%)

AUD/USD
0.6851
+0.0033(+0.49%)

ASX 200
6,612.60
+72.70(+1.11%)

OIL
108.15
-0.28(-0.26%)

GOLD
1,808.60
+7.10(+0.39%)

BTC-AUD
27,922.16
-86.25(-0.31%)