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

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

Crude Oil Mar 23 (CLH23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

91.19

-0.88

(-0.96%)

As of 04:36AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
04 July 2022	91.17	91.81	91.17	91.19	91.19	459
01 July 2022	91.34	92.87	89.77	92.07	92.07	12,583
30 June 2022	94.42	94.46	90.58	90.68	90.68	12,583
29 June 2022	96.45	97.44	93.93	94.19	94.19	8,414
28 June 2022	93.82	96.43	93.82	96.07	96.07	8,036
27 June 2022	92.05	94.05	91.27	93.46	93.46	6,640
24 June 2022	90.38	93.17	89.62	92.05	92.05	13,092
23 June 2022	91.90	93.80	90.04	90.47	90.47	13,161
22 June 2022	95.01	95.15	90.84	93.82	93.82	10,960
21 June 2022	96.42	97.83	95.00	96.37	96.37	8,966
20 June 2022	96.42	96.51	95.00	96.46	96.46	16,934
17 June 2022	100.57	101.35	94.69	95.33	95.33	16,934
16 June 2022	100.11	101.31	98.11	100.95	100.95	15,029
15 June 2022	100.69	101.28	99.21	99.47	99.47	9,235
14 June 2022	102.94	104.33	99.86	101.19	101.19	9,670
13 June 2022	101.47	103.82	100.11	102.90	102.90	13,757
10 June 2022	103.89	104.22	101.11	102.90	102.90	15,581
09 June 2022	104.68	104.68	103.51	104.10	104.10	6,978
08 June 2022	102.10	104.90	102.10	104.18	104.18	8,665
07 June 2022	101.04	102.55	100.47	101.98	101.98	8,688
06 June 2022	101.35	101.37	99.81	100.09	100.09	5,361
03 June 2022	98.99	101.11	98.04	100.15	100.15	5,647
02 June 2022	96.84	99.10	95.27	98.73	98.73	10,969
01 June 2022	97.15	98.17	96.87	97.22	97.22	9,244
31 May 2022	97.42	99.57	95.62	96.12	96.12	13,402
30 May 2022	-	-	-	-	-	-
27 May 2022	96.53	96.91	94.97	96.85	96.85	6,711
26 May 2022	94.10	96.51	93.81	96.12	96.12	7,046
25 May 2022	93.74	94.24	93.32	93.97	93.97	4,229
24 May 2022	92.82	94.05	92.03	93.31	93.31	6,012
23 May 2022	92.13	93.30	91.95	93.00	93.00	3,363
20 May 2022	91.59	92.45	90.88	91.97	91.97	4,010
19 May 2022	89.35	92.13	88.88	92.12	92.12	7,116
18 May 2022	93.30	93.56	89.74	90.13	90.13	5,676
17 May 2022	94.18	94.63	92.19	92.61	92.61	6,280
16 May 2022	93.70	94.64	91.80	94.06	94.06	7,419
13 May 2022	91.79	93.37	91.29	93.30	93.30	4,881
12 May 2022	91.43	91.58	89.22	91.12	91.12	6,167
11 May 2022	87.15	91.65	86.83	91.47	91.47	8,327
10 May 2022	89.97	90.25	87.12	87.34	87.34	8,319
09 May 2022	93.98	94.22	88.75	89.47	89.47	6,519
06 May 2022	93.11	94.36	92.39	93.91	93.91	6,174
05 May 2022	92.52	94.54	91.54	92.83	92.83	5,471
04 May 2022	89.45	93.00	89.45	92.57	92.57	4,835
03 May 2022	89.96	90.02	88.48	88.79	88.79	4,119
02 May 2022	89.23	90.35	87.14	89.70	89.70	5,816
29 Apr 2022	90.46	91.19	88.68	89.09	89.09	6,385
28 Apr 2022	88.28	90.23	88.28	89.91	89.91	5,918
27 Apr 2022	89.56	89.60	88.09	89.23	89.23	5,245
26 Apr 2022	88.34	90.01	87.34	89.10	89.10	6,753
25 Apr 2022	88.88	89.03	85.91	87.74	87.74	5,926
22 Apr 2022	91.80	91.80	89.12	89.96	89.96	3,348
21 Apr 2022	90.94	93.04	90.94	92.17	92.17	6,073
20 Apr 2022	90.35	91.84	89.90	90.78	90.78	4,809
19 Apr 2022	93.92	94.33	89.97	90.16	90.16	6,007
18 Apr 2022	95.00	95.59	93.44	94.54	94.54	4,151
14 Apr 2022	93.41	94.87	92.31	94.66	94.66	5,402
13 Apr 2022	91.86	93.96	91.42	93.91	93.91	6,319
12 Apr 2022	89.35	91.99	89.35	91.78	91.78	9,136
11 Apr 2022	90.46	90.46	86.96	88.53	88.53	7,401
08 Apr 2022	89.40	90.59	88.28	90.54	90.54	6,951
07 Apr 2022	88.87	89.46	87.34	89.01	89.01	8,146
06 Apr 2022	90.85	92.06	87.92	88.08	88.08	7,574
05 Apr 2022	92.08	92.68	89.44	90.93	90.93	5,423
04 Apr 2022	88.39	91.76	88.24	91.66	91.66	7,359
01 Apr 2022	87.81	89.44	86.28	88.91	88.91	10,181
31 Mar 2022	87.34	89.37	86.27	86.84	86.84	12,383
30 Mar 2022	87.75	89.24	86.42	89.11	89.11	5,849
29 Mar 2022	84.38	87.33	82.65	86.25	86.25	7,378
28 Mar 2022	88.60	88.60	83.85	86.02	86.02	5,079
25 Mar 2022	89.29	90.64	86.95	90.49	90.49	7,429
24 Mar 2022	91.89	92.02	88.46	89.25	89.25	5,472
23 Mar 2022	89.04	91.48	89.04	91.44	91.44	6,336
22 Mar 2022	89.50	90.66	87.91	88.96	88.96	4,259
21 Mar 2022	86.00	89.75	86.00	89.55	89.55	6,374
18 Mar 2022	85.07	86.34	84.79	85.96	85.96	3,683
17 Mar 2022	80.46	85.74	80.25	85.14	85.14	4,808
16 Mar 2022	81.60	83.25	79.82	80.24	80.24	3,929
15 Mar 2022	82.00	82.28	79.97	81.58	81.58	6,283
14 Mar 2022	85.00	85.22	83.06	83.59	83.59	6,148
11 Mar 2022	84.59	86.86	83.58	86.84	86.84	4,995
10 Mar 2022	84.20	86.40	82.00	83.76	83.76	12,182
09 Mar 2022	93.70	94.04	81.07	82.82	82.82	17,064
08 Mar 2022	93.00	95.82	90.23	92.17	92.17	14,000
07 Mar 2022	97.28	97.28	90.36	92.55	92.55	12,251
04 Mar 2022	87.20	91.58	86.08	91.49	91.49	15,696
03 Mar 2022	84.17	86.20	83.00	85.12	85.12	10,719
02 Mar 2022	83.32	84.62	81.58	84.53	84.53	19,086
01 Mar 2022	79.91	82.40	79.91	80.93	80.93	10,100
28 Feb 2022	81.59	82.41	79.74	79.74	79.74	10,100
25 Feb 2022	80.73	80.73	78.28	78.88	78.88	18,224
24 Feb 2022	83.68	84.91	79.51	79.52	79.52	18,224
23 Feb 2022	80.10	81.52	80.10	80.80	80.80	6,070
22 Feb 2022	79.60	81.42	79.50	80.04	80.04	10,245
18 Feb 2022	77.22	78.74	77.22	78.74	78.74	4,687
17 Feb 2022	77.60	78.01	77.60	78.01	78.01	4,687
16 Feb 2022	78.54	78.75	78.54	78.71	78.71	4,780
15 Feb 2022	79.91	79.91	77.52	77.82	77.82	7,047
14 Feb 2022	79.90	80.44	79.40	80.44	80.44	6,184
11 Feb 2022	79.75	79.83	79.62	79.83	79.83	8,497
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/USD0.6856+0.0038(+0.56%)

ASX 2006,612.60+72.70(+1.11%)

OIL107.61-0.82(-0.76%)

GOLD1,807.30+5.80(+0.32%)

BTC-AUD27,927.35-41.23(-0.15%)

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

Crude Oil Mar 23 (CLH23.NYM)

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

AUD/USD
0.6856
+0.0038(+0.56%)

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

OIL
107.61
-0.82(-0.76%)

GOLD
1,807.30
+5.80(+0.32%)

BTC-AUD
27,927.35
-41.23(-0.15%)