Crude Oil Apr 30 (CLJ30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 30 June 2022 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 29 June 2022 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 28 June 2022 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 27 June 2022 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 24 June 2022 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 23 June 2022 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 22 June 2022 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 21 June 2022 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 20 June 2022 | - | - | - | - | - | - |
| 17 June 2022 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 16 June 2022 | 66.59 | 66.60 | 66.59 | 66.60 | 66.60 | - |
| 15 June 2022 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 14 June 2022 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 13 June 2022 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 10 June 2022 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 09 June 2022 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 08 June 2022 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 07 June 2022 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 06 June 2022 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 03 June 2022 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 02 June 2022 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 01 June 2022 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 31 May 2022 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 26 May 2022 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 25 May 2022 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 24 May 2022 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 23 May 2022 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 20 May 2022 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 19 May 2022 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 18 May 2022 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 17 May 2022 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 16 May 2022 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 13 May 2022 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 12 May 2022 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 11 May 2022 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 10 May 2022 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 09 May 2022 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 06 May 2022 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 05 May 2022 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 04 May 2022 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 03 May 2022 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 02 May 2022 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 29 Apr 2022 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 28 Apr 2022 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 27 Apr 2022 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 26 Apr 2022 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 25 Apr 2022 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 22 Apr 2022 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 21 Apr 2022 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 20 Apr 2022 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 19 Apr 2022 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 18 Apr 2022 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 14 Apr 2022 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 13 Apr 2022 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 12 Apr 2022 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 11 Apr 2022 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 08 Apr 2022 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 07 Apr 2022 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 06 Apr 2022 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 05 Apr 2022 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 04 Apr 2022 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 01 Apr 2022 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 31 Mar 2022 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 30 Mar 2022 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 29 Mar 2022 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 28 Mar 2022 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 25 Mar 2022 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 24 Mar 2022 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 23 Mar 2022 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 22 Mar 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 21 Mar 2022 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 18 Mar 2022 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 17 Mar 2022 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 16 Mar 2022 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 15 Mar 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 14 Mar 2022 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 11 Mar 2022 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 10 Mar 2022 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 09 Mar 2022 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 08 Mar 2022 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 07 Mar 2022 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 04 Mar 2022 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 03 Mar 2022 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 02 Mar 2022 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
| 01 Mar 2022 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 28 Feb 2022 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 25 Feb 2022 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 24 Feb 2022 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 23 Feb 2022 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| 22 Feb 2022 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 18 Feb 2022 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 17 Feb 2022 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 16 Feb 2022 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 15 Feb 2022 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 14 Feb 2022 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 11 Feb 2022 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 10 Feb 2022 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
