Australia markets close in 4 hours 47 minutes

Crude Oil May 22 (CLK22.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
84.68-0.10 (-0.12%)
As of 07:12PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202284.5484.8884.5484.6884.68402
25 Jan 202282.4583.4881.3083.2983.2957,410
24 Jan 202283.1184.1480.2581.5481.5457,410
21 Jan 202282.9183.5781.1383.2083.2097,208
20 Jan 202283.0484.8882.4383.7783.7797,208
19 Jan 202283.8484.5483.0183.8083.8075,105
18 Jan 202281.9083.9181.1082.9282.9259,469
14 Jan 202279.6981.9379.6681.5681.5659,469
13 Jan 202280.4380.6779.4180.0980.0949,945
12 Jan 202279.2580.7179.0880.3480.3450,717
11 Jan 202276.7279.5176.6079.2879.2845,495
10 Jan 202277.2277.6876.1576.4876.4850,441
07 Jan 202277.6178.4376.8977.1977.1953,342
06 Jan 202275.6878.2075.2877.6077.6053,342
05 Jan 202276.0577.0875.4376.4876.4834,190
04 Jan 202274.9876.5374.7375.9575.9534,190
03 Jan 202274.3775.3073.2075.0475.0424,697
31 Dec 202175.1975.6573.7373.9473.9415,707
30 Dec 202175.1576.0274.4775.5875.5815,707
29 Dec 202174.6875.9374.0375.1875.1816,888
28 Dec 202174.4575.3374.0774.5974.5912,657
27 Dec 202171.9674.5171.2974.1274.1217,743
23 Dec 202171.5772.5670.9072.4072.4024,036
22 Dec 202170.1471.6669.6771.3271.3224,036
21 Dec 202168.3070.3767.6670.0570.0523,587
20 Dec 202168.7768.7965.4467.6867.6823,587
17 Dec 202170.5470.8168.6669.5369.5323,851
16 Dec 202170.3871.4669.9470.9670.9623,851
15 Dec 202169.3170.4468.5069.7469.7424,109
14 Dec 202170.2070.7568.6669.7169.7123,932
13 Dec 202171.1571.9069.9070.2570.2521,884
10 Dec 202169.6871.2569.5070.6770.6721,459
09 Dec 202171.5772.1069.5270.0570.0520,804
08 Dec 202170.7871.7469.9471.3871.3828,802
07 Dec 202168.8871.5268.6970.9570.9525,985
06 Dec 202166.4469.1566.4468.5168.5125,985
03 Dec 202166.7667.9564.9565.4965.4922,331
02 Dec 202164.8066.2361.8665.5165.5134,440
01 Dec 202165.6468.0163.8464.5464.5434,092
30 Nov 202168.9469.7363.2564.8164.8137,816
29 Nov 202168.1570.9967.5468.5668.5630,463
26 Nov 202175.8776.0966.0366.7066.7013,995
25 Nov 202175.8776.0975.4075.6575.6513,995
24 Nov 202175.8276.4275.4075.8875.8813,995
23 Nov 202173.8576.2173.0076.0276.0228,785
22 Nov 202172.4974.1871.9874.0374.0328,785
19 Nov 202174.7975.8072.3872.9572.9524,915
18 Nov 202173.9275.1173.1074.9774.9727,627
17 Nov 202175.3675.3673.4073.7673.7627,658
16 Nov 202175.3276.1574.8875.3975.3915,019
15 Nov 202175.3075.3374.2175.1875.1815,019
12 Nov 202175.6475.6674.2175.1075.1019,510
11 Nov 202175.6476.1074.5975.7175.7119,510
10 Nov 202177.7377.8775.0675.4675.4619,235
09 Nov 202176.6377.6376.4077.4577.4523,687
08 Nov 202176.4476.9376.1776.5476.5418,758
04 Nov 202174.0876.2073.5476.0476.0435,761
03 Nov 202174.2676.8973.4073.6973.6928,065
02 Nov 202176.5176.5173.9574.6374.6328,065
01 Nov 202177.0077.2276.1977.0077.0020,795
31 Oct 202175.9677.1875.7076.8176.8135,845
28 Oct 202176.5777.0875.4776.2776.2718,774
27 Oct 202176.5676.8574.7576.5376.5318,774
26 Oct 202178.0578.1476.3876.7976.7921,319
25 Oct 202177.7978.4777.5878.3678.3641,887
24 Oct 202177.3278.3177.2477.8377.8341,887
21 Oct 202177.1377.8176.5877.3777.3721,941
20 Oct 202178.5378.6776.2477.1877.1821,941
19 Oct 202177.8378.6276.6178.5878.5814,422
18 Oct 202177.1878.2376.9077.7777.7714,422
17 Oct 202177.9178.5176.9677.3177.3114,563
14 Oct 202177.2677.9777.2077.6377.638,435
13 Oct 202176.6577.4276.4777.1677.168,435
12 Oct 202176.2576.7775.5176.4676.4611,788
11 Oct 202176.3277.0975.6576.5176.5115,976
10 Oct 202176.1577.2476.1576.5776.5713,614
07 Oct 202175.5176.3075.0575.3575.3516,351
06 Oct 202174.1875.5372.2475.0575.0511,244
05 Oct 202175.7276.0773.8474.2674.2611,705
04 Oct 202174.5275.9874.3075.6875.6814,672
03 Oct 202172.9975.1072.4074.4774.4715,161
30 Sept 202171.8872.9371.1072.8272.826,794
29 Sept 202171.4872.7170.2171.7771.776,794
28 Sept 202171.1172.3670.5071.7071.706,922
27 Sept 202172.0473.1271.0071.8771.879,803
26 Sept 202171.0472.2970.8372.1072.109,803
23 Sept 202170.0270.6869.7870.6470.6410,588
22 Sept 202169.2170.1168.7370.0570.0510,588
21 Sept 202168.0569.1268.0569.1069.104,723
20 Sept 202167.3667.9866.7167.5367.533,994
19 Sept 202168.3468.3466.7567.0367.034,968
16 Sept 202169.1169.1368.1568.5468.546,026
15 Sept 202168.9969.3468.2669.0869.086,026
14 Sept 202168.2569.6868.1569.0769.0712,583
13 Sept 202167.8968.2467.2867.6567.659,048
12 Sept 202167.4968.0867.2667.7367.7312,237
09 Sept 202165.9567.2365.9567.1867.185,651
08 Sept 202166.6467.1265.1865.7865.789,592
07 Sept 202166.1267.1866.1266.6966.697,327
06 Sept 202166.7567.0565.6166.1666.167,327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...