Mail

CLJ30.NYM - Crude Oil Apr 30

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	55.71	55.71	55.71	55.71	55.71	-
01 June 2023	55.43	55.43	55.43	55.43	55.43	-
31 May 2023	55.43	55.43	55.43	55.43	55.43	-
30 May 2023	55.92	55.92	55.92	55.92	55.92	-
29 May 2023	-	-	-	-	-	-
26 May 2023	56.95	56.95	56.95	56.95	56.95	-
25 May 2023	56.42	56.42	56.42	56.42	56.42	-
24 May 2023	57.36	57.36	57.36	57.36	57.36	-
23 May 2023	56.76	56.76	56.76	56.76	56.76	-
22 May 2023	56.55	56.55	56.55	56.55	56.55	-
19 May 2023	56.68	56.68	56.68	56.68	56.68	-
18 May 2023	58.11	58.11	58.11	58.11	58.11	-
17 May 2023	58.11	58.11	58.11	58.11	58.11	-
16 May 2023	57.10	57.10	57.10	57.10	57.10	-
15 May 2023	57.17	57.17	57.17	57.17	57.17	-
12 May 2023	56.83	56.83	56.83	56.83	56.83	-
11 May 2023	57.14	57.14	57.14	57.14	57.14	-
10 May 2023	58.17	58.17	58.17	58.17	58.17	-
09 May 2023	58.50	58.50	58.50	58.50	58.50	-
08 May 2023	58.01	58.01	58.01	58.01	58.01	-
05 May 2023	57.23	57.23	57.23	57.23	57.23	-
04 May 2023	56.15	56.15	56.15	56.15	56.15	-
03 May 2023	56.61	56.61	56.61	56.61	56.61	-
02 May 2023	57.30	57.30	57.30	57.30	57.30	-
01 May 2023	57.32	57.32	57.32	57.32	57.32	-
28 Apr 2023	58.02	58.02	58.02	58.02	58.02	-
27 Apr 2023	56.92	56.92	56.92	56.92	56.92	-
26 Apr 2023	56.80	56.80	56.80	56.80	56.80	-
25 Apr 2023	56.44	56.44	56.44	56.44	56.44	-
24 Apr 2023	57.58	57.58	57.58	57.58	57.58	-
21 Apr 2023	57.25	57.25	57.25	57.25	57.25	-
20 Apr 2023	55.69	55.69	55.69	55.69	55.69	-
19 Apr 2023	56.19	56.19	56.19	56.19	56.19	-
18 Apr 2023	56.42	56.42	56.42	56.42	56.42	-
17 Apr 2023	55.82	55.82	55.82	55.82	55.82	-
14 Apr 2023	55.80	55.80	55.80	55.80	55.80	-
13 Apr 2023	55.61	55.61	55.61	55.61	55.61	-
12 Apr 2023	55.52	55.52	55.52	55.52	55.52	-
11 Apr 2023	54.96	54.96	54.96	54.96	54.96	-
10 Apr 2023	54.93	54.93	54.93	54.93	54.93	-
06 Apr 2023	55.37	55.37	55.37	55.37	55.37	-
05 Apr 2023	55.45	55.45	55.45	55.45	55.45	-
04 Apr 2023	55.28	55.28	55.28	55.28	55.28	-
03 Apr 2023	55.30	55.30	55.30	55.30	55.30	-
31 Mar 2023	55.40	55.40	55.40	55.40	55.40	-
30 Mar 2023	55.80	55.80	55.80	55.80	55.80	-
29 Mar 2023	56.31	56.31	56.31	56.31	56.31	-
28 Mar 2023	56.31	56.31	56.31	56.31	56.31	-
27 Mar 2023	56.01	56.01	56.01	56.01	56.01	-
24 Mar 2023	56.20	56.20	56.20	56.20	56.20	-
23 Mar 2023	56.61	56.61	56.61	56.61	56.61	-
22 Mar 2023	56.34	56.34	56.34	56.34	56.34	-
21 Mar 2023	56.31	56.31	56.31	56.31	56.31	-
20 Mar 2023	56.21	56.21	56.21	56.21	56.21	-
17 Mar 2023	56.21	56.21	56.21	56.21	56.21	-
16 Mar 2023	55.98	55.98	55.98	55.98	55.98	-
15 Mar 2023	55.02	55.02	55.02	55.02	55.02	-
14 Mar 2023	54.77	54.77	54.77	54.77	54.77	-
13 Mar 2023	54.78	54.78	54.78	54.78	54.78	-
10 Mar 2023	55.03	55.03	55.03	55.03	55.03	-
09 Mar 2023	54.93	54.93	54.93	54.93	54.93	-
08 Mar 2023	54.68	54.68	54.68	54.68	54.68	-
07 Mar 2023	54.43	54.43	54.43	54.43	54.43	-
06 Mar 2023	55.41	55.41	55.41	55.41	55.41	-
03 Mar 2023	55.43	55.43	55.43	55.43	55.43	-
02 Mar 2023	54.75	54.75	54.75	54.75	54.75	-
01 Mar 2023	54.68	54.68	54.68	54.68	54.68	-
28 Feb 2023	54.44	54.44	54.44	54.44	54.44	-
27 Feb 2023	55.14	55.14	55.14	55.14	55.14	-
24 Feb 2023	55.90	55.90	55.90	55.90	55.90	-
23 Feb 2023	56.43	56.43	56.43	56.43	56.43	-
22 Feb 2023	56.80	56.80	56.80	56.80	56.80	-
21 Feb 2023	56.64	56.64	56.64	56.64	56.64	-
17 Feb 2023	56.30	56.30	56.30	56.30	56.30	-
16 Feb 2023	56.83	56.83	56.83	56.83	56.83	-
15 Feb 2023	56.62	56.62	56.62	56.62	56.62	-
14 Feb 2023	56.25	56.25	56.25	56.25	56.25	-
13 Feb 2023	56.21	56.21	56.21	56.21	56.21	-
10 Feb 2023	55.40	55.40	55.40	55.40	55.40	-
09 Feb 2023	54.91	54.91	54.91	54.91	54.91	-
08 Feb 2023	55.08	55.08	55.08	55.08	55.08	-
07 Feb 2023	54.77	54.77	54.77	54.77	54.77	-
06 Feb 2023	54.81	54.81	54.81	54.81	54.81	-
03 Feb 2023	54.47	54.47	54.47	54.47	54.47	-
02 Feb 2023	55.40	55.40	55.40	55.40	55.40	-
01 Feb 2023	55.62	55.62	55.62	55.62	55.62	-
31 Jan 2023	56.07	56.07	56.07	56.07	56.07	-
30 Jan 2023	55.19	55.19	55.19	55.19	55.19	-
27 Jan 2023	54.66	54.66	54.66	54.66	54.66	-
26 Jan 2023	55.38	55.38	55.38	55.38	55.38	-
25 Jan 2023	55.72	55.72	55.72	55.72	55.72	-
24 Jan 2023	56.07	56.07	56.07	56.07	56.07	-
23 Jan 2023	56.86	56.86	56.86	56.86	56.86	-
20 Jan 2023	56.46	56.46	56.46	56.46	56.46	-
19 Jan 2023	56.67	56.67	56.67	56.67	56.67	-
18 Jan 2023	56.15	56.15	56.15	56.15	56.15	-
17 Jan 2023	56.46	56.46	56.46	56.46	56.46	-
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	58.30	58.30	58.30	58.30	58.30	-
12 Jan 2023	58.16	58.16	58.16	58.16	58.16	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...