Australia markets open in 2 hours 57 minutes

Crude Oil May 23 (CLK23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
76.51-1.37 (-1.76%)
As of 01:30PM EST. Market open.
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202277.4379.5476.3976.5176.5112,536
24 Nov 2022------
23 Nov 202279.8480.5076.8877.8877.8819,440
22 Nov 202279.2380.7178.9279.7379.7319,440
21 Nov 202279.0079.3374.9579.1379.1332,629
18 Nov 202280.0580.5577.1578.6278.6232,570
17 Nov 202281.7881.8379.2479.5879.5832,397
16 Nov 202283.6983.7481.1982.0482.0414,149
15 Nov 202281.9384.7280.9483.3083.3027,591
14 Nov 202284.2185.0181.5581.8781.8736,009
11 Nov 202282.5284.8582.5284.1884.1813,475
10 Nov 202281.2482.4980.3581.8681.8618,415
09 Nov 202283.7884.1281.0181.2481.2421,154
08 Nov 202286.3886.4783.6984.0184.0118,702
07 Nov 202284.8787.4884.8786.2686.2620,765
03 Nov 202282.6886.7682.6486.5486.5418,070
02 Nov 202283.2583.6882.3082.9182.9114,719
01 Nov 202282.5384.3481.9784.1184.1116,892
31 Oct 202280.8583.2980.6382.3482.3415,632
30 Oct 202282.0782.0779.6680.8380.838,468
27 Oct 202282.0382.4981.1081.5781.578,825
26 Oct 202282.0583.0781.3482.7782.7714,471
25 Oct 202279.6382.2679.2881.9181.9110,196
24 Oct 202279.2880.5878.1480.2080.209,016
23 Oct 202279.6979.9977.3979.3179.317,545
20 Oct 202278.8079.8477.8879.3679.3613,191
19 Oct 202279.2680.7978.6778.8078.8021,037
18 Oct 202278.0779.7377.5079.3679.3613,399
17 Oct 202279.5079.8777.0277.8877.8811,612
16 Oct 202279.6880.6478.8479.1679.168,954
13 Oct 202281.5481.8478.8479.0379.037,259
12 Oct 202279.8781.8378.6381.5981.5911,768
11 Oct 202280.8281.6078.8879.8279.8218,374
10 Oct 202282.8883.3080.2181.2881.2813,166
09 Oct 202284.2285.1082.6383.0783.078,804
06 Oct 202282.4885.4681.7284.4884.4817,522
05 Oct 202280.9982.5980.5682.1082.106,029
04 Oct 202278.7781.2378.5981.0281.0210,395
03 Oct 202276.3879.2676.3879.1379.1312,663
02 Oct 202275.2577.3275.2476.5376.5311,122
29 Sept 202275.2276.1473.6673.7773.7710,288
28 Sept 202275.7776.4575.1075.3475.347,759
27 Sept 202272.9876.2271.7776.1876.1817,045
26 Sept 202272.3874.4472.3873.4473.447,324
25 Sept 202275.1475.5071.9972.4272.427,306
22 Sept 202278.5078.8874.3474.5474.548,320
21 Sept 202277.8780.7577.7578.7078.707,751
20 Sept 202279.0680.9777.9178.0378.037,964
19 Sept 202280.0080.4978.1078.6678.666,867
18 Sept 202280.3880.4377.0879.9879.987,238
15 Sept 202280.1480.6279.2179.5879.587,759
14 Sept 202282.7883.1479.4379.5879.587,760
13 Sept 202282.8784.1382.0083.1583.1510,749
12 Sept 202283.3484.2380.9882.6982.699,231
11 Sept 202281.2183.9181.2183.4383.4311,660
08 Sept 202279.1782.2379.1782.2182.2113,146
07 Sept 202278.8279.6377.7979.1779.1714,003
06 Sept 202281.6982.7578.0178.4478.4411,123
05 Sept 202282.7484.4881.9282.5782.579,174
04 Sept 2022------
01 Sept 202282.7183.4881.9582.1682.1612,239
31 Aug 202284.0184.0181.4882.0082.007,136
30 Aug 202284.8485.5283.6584.2684.267,067
29 Aug 202288.5089.1685.3085.5985.599,164
28 Aug 202287.3088.9786.6488.8888.886,304
25 Aug 202287.3587.3585.6486.4886.485,403
24 Aug 202289.2389.2386.8286.8586.857,132
23 Aug 202288.0288.8587.3888.8088.808,108
22 Aug 202286.7088.5886.7088.2088.207,163
21 Aug 202285.4486.3683.1085.9185.919,242
18 Aug 202284.4586.5883.8386.0386.035,397
17 Aug 202283.8086.1483.8085.4385.433,981
16 Aug 202283.4684.2382.4883.9283.923,188
15 Aug 202283.8885.5982.2282.8582.856,734
14 Aug 202285.5985.5982.3284.7284.726,823
11 Aug 202287.7687.7785.6886.3686.368,632
10 Aug 202286.4988.0886.4387.6187.617,880
09 Aug 202283.8086.0682.9085.9985.9910,330
08 Aug 202284.3885.9383.4684.3884.386,173
07 Aug 202282.2484.6681.5384.5584.555,660
04 Aug 202282.1183.3980.8882.4782.479,228
03 Aug 202284.8685.3281.4382.1282.123,583
02 Aug 202286.3688.4384.4484.5784.577,519
01 Aug 202285.7787.8185.4286.9886.984,403
31 July 202287.4188.1083.9885.7385.737,447
28 July 202287.3589.8487.3588.4188.416,772
27 July 202287.8089.0686.3986.6686.664,603
26 July 202285.2887.8485.2887.1987.195,596
25 July 202286.7087.0084.4584.8584.852,537
24 July 202283.2585.3982.8485.3985.394,095
21 July 202284.4085.2683.3683.4583.456,134
20 July 202284.9184.9183.1184.4084.404,250
19 July 202284.7086.2884.7086.2186.215,837
18 July 202284.5785.9384.4185.8785.873,903
17 July 202281.1485.5480.9385.3285.323,945
14 July 202280.4582.6780.4581.7481.743,532
13 July 202282.5082.5079.0180.7880.782,304
12 July 202281.4582.7980.7082.3482.345,517
11 July 202285.7085.7080.6581.3581.354,457
10 July 202285.5486.9084.0586.8486.843,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...