Crude Oil Apr 26 (CLJ26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 531 |
| 08 Oct 2024 | 69.32 | 69.32 | 69.17 | 69.17 | 69.17 | 531 |
| 07 Oct 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 514 |
| 04 Oct 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 355 |
| 03 Oct 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 560 |
| 02 Oct 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 144 |
| 01 Oct 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 365 |
| 30 Sept 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 280 |
| 27 Sept 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 74 |
| 26 Sept 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 786 |
| 25 Sept 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 73 |
| 24 Sept 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 71 |
| 23 Sept 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 59 |
| 20 Sept 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 14 |
| 19 Sept 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 6 |
| 18 Sept 2024 | 66.28 | 66.28 | 66.27 | 66.27 | 66.27 | 149 |
| 17 Sept 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 1,183 |
| 16 Sept 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 73 |
| 13 Sept 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 181 |
| 12 Sept 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 287 |
| 11 Sept 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 418 |
| 10 Sept 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 430 |
| 09 Sept 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 73 |
| 06 Sept 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 158 |
| 05 Sept 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 2,875 |
| 04 Sept 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 313 |
| 03 Sept 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 105 |
| 30 Aug 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 52 |
| 29 Aug 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 10 |
| 28 Aug 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 213 |
| 27 Aug 2024 | 68.85 | 68.85 | 68.71 | 68.71 | 68.71 | 2,830 |
| 26 Aug 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 66 |
| 23 Aug 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 79 |
| 22 Aug 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 11 |
| 21 Aug 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 77 |
| 20 Aug 2024 | 67.48 | 67.54 | 67.48 | 67.48 | 67.48 | 38 |
| 19 Aug 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 2,276 |
| 16 Aug 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2 |
| 15 Aug 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 50 |
| 14 Aug 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 252 |
| 13 Aug 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 189 |
| 12 Aug 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 16 |
| 09 Aug 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 201 |
| 08 Aug 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 13 |
| 07 Aug 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 06 Aug 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 18 |
| 05 Aug 2024 | 67.00 | 67.24 | 67.00 | 67.24 | 67.24 | 58 |
| 02 Aug 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 122 |
| 01 Aug 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 8 |
| 31 July 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 46 |
| 30 July 2024 | 68.54 | 68.54 | 68.44 | 68.44 | 68.44 | 5 |
| 29 July 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 7 |
| 26 July 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 60 |
| 25 July 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 2 |
| 24 July 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 10 |
| 23 July 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 86 |
| 22 July 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 36 |
| 19 July 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 45 |
| 18 July 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 80 |
| 17 July 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 958 |
| 16 July 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 15 July 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 1 |
| 12 July 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 83 |
| 11 July 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 50 |
| 10 July 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 15 |
| 09 July 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 4 |
| 08 July 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 6 |
| 05 July 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 429 |
| 03 July 2024 | 72.87 | 73.20 | 72.87 | 73.20 | 73.20 | 139 |
| 02 July 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 157 |
| 01 July 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 696 |
| 28 June 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 45 |
| 27 June 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 3 |
| 26 June 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 324 |
| 25 June 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 14 |
| 24 June 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 105 |
| 21 June 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 200 |
| 20 June 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 55 |
| 18 June 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 703 |
| 17 June 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 14 June 2024 | 70.79 | 70.79 | 70.24 | 70.24 | 70.24 | 98 |
| 13 June 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 2 |
| 12 June 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 44 |
| 11 June 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 25 |
| 10 June 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 18 |
| 07 June 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 06 June 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 05 June 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 30 |
| 04 June 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 1 |
| 03 June 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 24 |
| 31 May 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 219 |
| 30 May 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 62 |
| 29 May 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 28 May 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 25 |
| 24 May 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 23 May 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 18 |
| 22 May 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| 21 May 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| 20 May 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 16 |
| 17 May 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| *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.