Crude Oil Apr 25 (CLJ25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 08:12AM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 66.45 | 66.62 | 65.40 | 65.60 | 65.60 | 1,472 |
| 09 Sept 2024 | 66.26 | 66.84 | 65.59 | 66.39 | 66.39 | 10,181 |
| 06 Sept 2024 | 67.46 | 67.99 | 65.54 | 65.94 | 65.94 | 10,181 |
| 05 Sept 2024 | 66.98 | 68.24 | 66.98 | 67.34 | 67.34 | 15,744 |
| 04 Sept 2024 | 67.92 | 68.66 | 66.74 | 67.07 | 67.07 | 13,579 |
| 03 Sept 2024 | 70.07 | 70.80 | 67.67 | 67.85 | 67.85 | 18,276 |
| 30 Aug 2024 | 72.03 | 72.43 | 70.13 | 70.40 | 70.40 | 15,284 |
| 29 Aug 2024 | 70.82 | 72.33 | 70.39 | 71.93 | 71.93 | 14,990 |
| 28 Aug 2024 | 72.10 | 72.18 | 70.67 | 70.90 | 70.90 | 6,770 |
| 27 Aug 2024 | 72.80 | 73.16 | 71.75 | 71.86 | 71.86 | 10,152 |
| 26 Aug 2024 | 71.87 | 73.44 | 71.80 | 73.17 | 73.17 | 10,625 |
| 23 Aug 2024 | 70.33 | 71.84 | 70.25 | 71.69 | 71.69 | 6,919 |
| 22 Aug 2024 | 69.67 | 70.70 | 69.37 | 70.27 | 70.27 | 9,542 |
| 21 Aug 2024 | 70.44 | 71.22 | 69.19 | 69.53 | 69.53 | 9,260 |
| 20 Aug 2024 | 71.13 | 71.47 | 70.32 | 70.47 | 70.47 | 8,867 |
| 19 Aug 2024 | 72.24 | 72.73 | 70.99 | 71.12 | 71.12 | 14,905 |
| 16 Aug 2024 | 73.40 | 73.55 | 71.68 | 72.37 | 72.37 | 7,319 |
| 15 Aug 2024 | 72.85 | 73.85 | 72.78 | 73.62 | 73.62 | 5,385 |
| 14 Aug 2024 | 73.49 | 73.64 | 72.63 | 72.73 | 72.73 | 9,996 |
| 13 Aug 2024 | 73.95 | 74.43 | 73.18 | 73.26 | 73.26 | 6,570 |
| 12 Aug 2024 | 72.88 | 74.51 | 72.85 | 74.48 | 74.48 | 8,386 |
| 09 Aug 2024 | 72.02 | 72.47 | 71.88 | 72.44 | 72.44 | 5,412 |
| 08 Aug 2024 | 71.05 | 71.98 | 70.68 | 71.98 | 71.98 | 7,076 |
| 07 Aug 2024 | 69.92 | 71.48 | 69.65 | 71.12 | 71.12 | 6,238 |
| 06 Aug 2024 | 70.61 | 70.63 | 69.29 | 69.78 | 69.78 | 2,943 |
| 05 Aug 2024 | 70.68 | 70.68 | 68.82 | 69.93 | 69.93 | 5,609 |
| 02 Aug 2024 | 73.01 | 73.24 | 69.75 | 70.02 | 70.02 | 6,010 |
| 01 Aug 2024 | 74.09 | 74.35 | 72.59 | 72.66 | 72.66 | 8,971 |
| 31 July 2024 | 72.51 | 74.25 | 72.41 | 73.69 | 73.69 | 3,825 |
| 30 July 2024 | 71.75 | 71.85 | 71.34 | 71.43 | 71.43 | 3,636 |
| 29 July 2024 | 73.19 | 73.23 | 71.76 | 72.10 | 72.10 | 4,682 |
| 26 July 2024 | 73.74 | 73.75 | 72.00 | 72.90 | 72.90 | 3,409 |
| 25 July 2024 | 73.11 | 73.73 | 72.08 | 73.61 | 73.61 | 4,653 |
| 24 July 2024 | 72.77 | 73.52 | 72.77 | 73.29 | 73.29 | 6,055 |
| 23 July 2024 | 73.74 | 73.89 | 72.44 | 72.60 | 72.60 | 3,600 |
| 22 July 2024 | 74.11 | 74.21 | 73.19 | 73.89 | 73.89 | 2,323 |
| 19 July 2024 | 75.47 | 75.78 | 73.76 | 73.79 | 73.79 | 6,303 |
| 18 July 2024 | 75.87 | 76.36 | 75.37 | 75.80 | 75.80 | 8,537 |
| 17 July 2024 | 75.10 | 75.95 | 75.05 | 75.80 | 75.80 | 2,726 |
| 16 July 2024 | 75.73 | 75.73 | 74.73 | 75.00 | 75.00 | 4,355 |
| 15 July 2024 | 76.17 | 76.17 | 75.76 | 75.95 | 75.95 | 2,599 |
| 12 July 2024 | 76.50 | 76.70 | 76.14 | 76.17 | 76.17 | 4,289 |
| 11 July 2024 | 76.75 | 76.75 | 75.85 | 76.28 | 76.28 | 4,350 |
| 10 July 2024 | 75.86 | 76.65 | 75.70 | 76.20 | 76.20 | 3,508 |
| 09 July 2024 | 76.98 | 77.16 | 76.17 | 76.17 | 76.17 | 2,629 |
| 08 July 2024 | 77.55 | 77.55 | 77.02 | 77.13 | 77.13 | 2,176 |
| 05 July 2024 | 78.04 | 78.38 | 77.51 | 77.51 | 77.51 | 2,020 |
| 03 July 2024 | 77.64 | 78.22 | 77.27 | 78.22 | 78.22 | 3,622 |
| 02 July 2024 | 77.42 | 77.87 | 77.33 | 77.33 | 77.33 | 5,109 |
| 01 July 2024 | 76.50 | 77.41 | 76.50 | 77.40 | 77.40 | 2,985 |
| 28 June 2024 | 76.55 | 77.14 | 75.99 | 76.15 | 76.15 | 2,305 |
| 27 June 2024 | 76.09 | 76.74 | 76.09 | 76.44 | 76.44 | 3,274 |
| 26 June 2024 | 76.04 | 76.55 | 75.64 | 76.23 | 76.23 | 3,733 |
| 25 June 2024 | 76.32 | 76.50 | 75.91 | 75.91 | 75.91 | 3,249 |
| 24 June 2024 | 75.89 | 76.39 | 75.69 | 76.31 | 76.31 | 3,129 |
| 21 June 2024 | 75.81 | 76.17 | 75.35 | 75.50 | 75.50 | 1,349 |
| 20 June 2024 | 75.70 | 76.30 | 75.64 | 76.02 | 76.02 | 3,260 |
| 18 June 2024 | 74.86 | 75.73 | 74.54 | 75.69 | 75.69 | 5,083 |
| 17 June 2024 | 74.13 | 74.83 | 74.10 | 74.73 | 74.73 | 3,382 |
| 14 June 2024 | 74.87 | 75.00 | 74.04 | 74.07 | 74.07 | 3,974 |
| 13 June 2024 | 74.14 | 74.79 | 74.01 | 74.48 | 74.48 | 2,269 |
| 12 June 2024 | 74.11 | 74.97 | 74.00 | 74.30 | 74.30 | 2,846 |
| 11 June 2024 | 73.57 | 74.19 | 73.37 | 73.83 | 73.83 | 2,247 |
| 10 June 2024 | 72.21 | 73.75 | 72.19 | 73.49 | 73.49 | 2,055 |
| 07 June 2024 | 71.88 | 72.13 | 71.75 | 71.98 | 71.98 | 1,711 |
| 06 June 2024 | 70.79 | 71.85 | 70.79 | 71.75 | 71.75 | 1,622 |
| 05 June 2024 | 70.47 | 70.73 | 70.18 | 70.60 | 70.60 | 2,007 |
| 04 June 2024 | 71.51 | 71.51 | 70.22 | 70.35 | 70.35 | 3,189 |
| 03 June 2024 | 73.61 | 73.72 | 71.59 | 71.65 | 71.65 | 2,833 |
| 31 May 2024 | 74.06 | 74.25 | 73.50 | 73.76 | 73.76 | 2,057 |
| 30 May 2024 | 74.79 | 75.03 | 73.99 | 74.06 | 74.06 | 2,607 |
| 29 May 2024 | 75.52 | 75.63 | 74.86 | 74.96 | 74.96 | 3,377 |
| 28 May 2024 | 74.37 | 75.26 | 74.37 | 75.24 | 75.24 | 2,257 |
| 24 May 2024 | 73.21 | 73.51 | 73.08 | 73.37 | 73.37 | 1,037 |
| 23 May 2024 | 73.75 | 74.04 | 72.69 | 72.96 | 72.96 | 1,125 |
| 22 May 2024 | 74.15 | 74.15 | 73.45 | 73.48 | 73.48 | 1,054 |
| 21 May 2024 | 74.28 | 74.99 | 74.28 | 74.61 | 74.61 | 1,287 |
| 20 May 2024 | 75.33 | 75.33 | 74.77 | 75.07 | 75.07 | 879 |
| 17 May 2024 | 74.99 | 75.06 | 74.93 | 75.05 | 75.05 | 464 |
| 16 May 2024 | 73.82 | 74.49 | 73.82 | 74.34 | 74.34 | 1,624 |
| 15 May 2024 | 73.61 | 73.81 | 73.61 | 73.79 | 73.79 | 1,082 |
| 14 May 2024 | 73.40 | 73.54 | 73.27 | 73.54 | 73.54 | 1,753 |
| 13 May 2024 | 73.38 | 74.34 | 73.38 | 74.08 | 74.08 | 1,051 |
| 10 May 2024 | 74.54 | 74.65 | 73.60 | 73.60 | 73.60 | 736 |
| 09 May 2024 | 74.20 | 74.28 | 74.06 | 74.28 | 74.28 | 1,404 |
| 08 May 2024 | 73.38 | 74.05 | 73.13 | 74.05 | 74.05 | 1,434 |
| 07 May 2024 | 74.09 | 74.37 | 73.89 | 74.09 | 74.09 | 2,221 |
| 06 May 2024 | 74.20 | 74.35 | 74.03 | 74.08 | 74.08 | 941 |
| 03 May 2024 | 73.71 | 73.75 | 73.64 | 73.68 | 73.68 | 1,432 |
| 02 May 2024 | 74.09 | 74.09 | 73.40 | 73.81 | 73.81 | 1,376 |
| 01 May 2024 | 74.86 | 74.90 | 73.44 | 73.44 | 73.44 | 1,595 |
| 30 Apr 2024 | 76.00 | 76.00 | 75.52 | 75.75 | 75.75 | 973 |
| 29 Apr 2024 | 76.37 | 76.37 | 76.24 | 76.24 | 76.24 | 510 |
| 26 Apr 2024 | 76.87 | 77.07 | 76.43 | 76.85 | 76.85 | 1,291 |
| 25 Apr 2024 | 75.97 | 76.43 | 75.97 | 76.42 | 76.42 | 536 |
| 24 Apr 2024 | 76.11 | 76.26 | 75.82 | 76.06 | 76.06 | 774 |
| 23 Apr 2024 | 75.42 | 76.09 | 74.81 | 76.09 | 76.09 | 881 |
| 22 Apr 2024 | 74.59 | 75.27 | 74.59 | 75.27 | 75.27 | 1,102 |
| 19 Apr 2024 | 77.12 | 77.12 | 75.28 | 75.59 | 75.59 | 963 |
| 18 Apr 2024 | 76.21 | 76.22 | 75.73 | 75.84 | 75.84 | 909 |
| *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.