Crude Oil Mar 26 (CLH26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 07:49AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 669 |
| 17 Apr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 669 |
| 16 Apr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 145 |
| 15 Apr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 62 |
| 12 Apr 2024 | 72.99 | 73.00 | 72.56 | 72.56 | 72.56 | 320 |
| 11 Apr 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 117 |
| 10 Apr 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 124 |
| 09 Apr 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 7 |
| 08 Apr 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 2 |
| 05 Apr 2024 | 72.58 | 72.58 | 72.29 | 72.29 | 72.29 | 475 |
| 04 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 200 |
| 03 Apr 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 405 |
| 02 Apr 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 103 |
| 01 Apr 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 63 |
| 28 Mar 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 5 |
| 27 Mar 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 16 |
| 26 Mar 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 73 |
| 25 Mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 214 |
| 22 Mar 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 309 |
| 21 Mar 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 123 |
| 20 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 277 |
| 19 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 1,281 |
| 18 Mar 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 622 |
| 15 Mar 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 22 |
| 14 Mar 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 263 |
| 13 Mar 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 302 |
| 12 Mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 104 |
| 11 Mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 28 |
| 08 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 101 |
| 07 Mar 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 38 |
| 06 Mar 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 372 |
| 05 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 25 |
| 04 Mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 19 |
| 01 Mar 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 111 |
| 29 Feb 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 19 |
| 28 Feb 2024 | 68.60 | 68.60 | 68.21 | 68.21 | 68.21 | 98 |
| 27 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 18 |
| 26 Feb 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 47 |
| 23 Feb 2024 | 67.60 | 67.69 | 67.60 | 67.69 | 67.69 | 133 |
| 22 Feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 21 Feb 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 497 |
| 20 Feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 204 |
| 16 Feb 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 2 |
| 15 Feb 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 12 |
| 14 Feb 2024 | 69.35 | 69.35 | 68.19 | 68.19 | 68.19 | 49 |
| 13 Feb 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 5 |
| 12 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 09 Feb 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 261 |
| 08 Feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 5 |
| 07 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1,355 |
| 06 Feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 05 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 130 |
| 02 Feb 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 8 |
| 01 Feb 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 6 |
| 31 Jan 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 7 |
| 30 Jan 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 63 |
| 29 Jan 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 50 |
| 26 Jan 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 492 |
| 25 Jan 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 114 |
| 24 Jan 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 2 |
| 23 Jan 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 3 |
| 22 Jan 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 127 |
| 19 Jan 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 633 |
| 18 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 39 |
| 17 Jan 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 100 |
| 16 Jan 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 50 |
| 12 Jan 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 76 |
| 11 Jan 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 101 |
| 10 Jan 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 09 Jan 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 08 Jan 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 05 Jan 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 04 Jan 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 100 |
| 03 Jan 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 02 Jan 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 29 Dec 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 5 |
| 28 Dec 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 48 |
| 27 Dec 2023 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 26 Dec 2023 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 12 |
| 22 Dec 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 110 |
| 21 Dec 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 8 |
| 20 Dec 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 10 |
| 19 Dec 2023 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 1 |
| 18 Dec 2023 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 1,851 |
| 15 Dec 2023 | 67.75 | 67.81 | 67.75 | 67.81 | 67.81 | 789 |
| 14 Dec 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 13 Dec 2023 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 12 Dec 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 1 |
| 11 Dec 2023 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 08 Dec 2023 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 07 Dec 2023 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 20 |
| 06 Dec 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 05 Dec 2023 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 30 |
| 04 Dec 2023 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 20 |
| 01 Dec 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 62 |
| 30 Nov 2023 | 69.80 | 69.99 | 68.41 | 68.41 | 68.41 | 148 |
| 29 Nov 2023 | 68.78 | 69.70 | 68.78 | 69.70 | 69.70 | 217 |
| 28 Nov 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 49 |
| 27 Nov 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 15 |
| 24 Nov 2023 | 69.50 | 69.60 | 68.54 | 68.54 | 68.54 | 367 |
| *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.