News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Crude Oil May 24 (CLK24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

81.32

+0.77

(+0.96%)

As of 09:04AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	81.32	81.32	81.32	81.32	81.32	62
30 June 2022	80.17	80.17	80.17	80.17	80.17	20
29 June 2022	83.15	83.15	83.15	83.15	83.15	17
28 June 2022	84.44	84.44	84.44	84.44	84.44	42
27 June 2022	82.28	82.28	82.28	82.28	82.28	-
24 June 2022	81.01	81.01	81.01	81.01	81.01	3
23 June 2022	79.19	79.19	79.19	79.19	79.19	283
22 June 2022	82.29	82.29	82.29	82.29	82.29	104
21 June 2022	84.40	84.40	84.00	84.00	84.00	482
20 June 2022	-	-	-	-	-	-
17 June 2022	83.74	83.74	83.74	83.74	83.74	2
16 June 2022	87.27	87.28	87.27	87.28	87.28	4
15 June 2022	86.28	86.28	86.28	86.28	86.28	31
14 June 2022	87.02	87.02	87.02	87.02	87.02	20
13 June 2022	88.25	88.25	88.25	88.25	88.25	1,042
10 June 2022	87.63	87.63	87.63	87.63	87.63	77
09 June 2022	88.31	88.31	88.31	88.31	88.31	12
08 June 2022	87.67	87.67	87.67	87.67	87.67	15
07 June 2022	86.23	86.23	86.23	86.23	86.23	23
06 June 2022	84.24	84.24	84.24	84.24	84.24	-
03 June 2022	84.57	84.57	84.57	84.57	84.57	6
02 June 2022	84.22	84.22	84.22	84.22	84.22	42
01 June 2022	83.24	83.24	83.24	83.24	83.24	28
31 May 2022	82.60	82.60	82.60	82.60	82.60	3
30 May 2022	-	-	-	-	-	-
27 May 2022	83.27	83.27	83.27	83.27	83.27	6
26 May 2022	83.00	83.00	83.00	83.00	83.00	34
25 May 2022	82.16	82.16	82.16	82.16	82.16	-
24 May 2022	81.68	81.68	81.68	81.68	81.68	8
23 May 2022	81.35	81.35	81.35	81.35	81.35	-
20 May 2022	80.34	80.34	80.34	80.34	80.34	-
19 May 2022	80.75	80.75	80.75	80.75	80.75	103
18 May 2022	79.66	79.66	79.66	79.66	79.66	107
17 May 2022	81.28	81.28	81.28	81.28	81.28	102
16 May 2022	81.59	81.59	81.59	81.59	81.59	-
13 May 2022	81.28	81.29	81.28	81.29	81.29	16
12 May 2022	79.40	80.41	79.40	80.41	80.41	17
11 May 2022	80.85	80.85	80.85	80.85	80.85	5
10 May 2022	77.23	77.23	77.23	77.23	77.23	-
09 May 2022	77.92	77.92	77.92	77.92	77.92	-
06 May 2022	80.89	80.89	80.89	80.89	80.89	-
05 May 2022	80.55	80.55	80.55	80.55	80.55	7
04 May 2022	80.26	80.26	80.26	80.26	80.26	162
03 May 2022	77.91	78.39	77.91	77.91	77.91	1
02 May 2022	78.14	78.14	78.14	78.14	78.14	-
29 Apr 2022	77.66	77.66	77.66	77.66	77.66	-
28 Apr 2022	78.32	78.32	78.32	78.32	78.32	55
27 Apr 2022	78.17	78.17	78.17	78.17	78.17	10
26 Apr 2022	78.34	78.34	78.34	78.34	78.34	-
25 Apr 2022	77.42	77.85	77.42	77.85	77.85	2
22 Apr 2022	79.19	79.19	79.19	79.19	79.19	-
21 Apr 2022	81.19	81.19	81.19	81.19	81.19	-
20 Apr 2022	79.81	79.81	79.81	79.81	79.81	135
19 Apr 2022	79.53	79.53	79.53	79.53	79.53	15
18 Apr 2022	82.63	82.63	82.63	82.63	82.63	4
14 Apr 2022	82.10	83.09	82.10	83.09	83.09	83
13 Apr 2022	83.25	83.25	83.25	83.25	83.25	39
12 Apr 2022	82.09	82.09	82.09	82.09	82.09	79
11 Apr 2022	80.61	80.61	80.61	80.61	80.61	15
08 Apr 2022	81.96	81.96	81.96	81.96	81.96	6
07 Apr 2022	81.32	81.32	81.32	81.32	81.32	26
06 Apr 2022	80.43	80.43	80.43	80.43	80.43	47
05 Apr 2022	82.04	82.04	82.04	82.04	82.04	31
04 Apr 2022	82.91	82.91	82.91	82.91	82.91	74
01 Apr 2022	81.43	81.43	81.43	81.43	81.43	2
31 Mar 2022	78.45	78.45	78.45	78.45	78.45	406
30 Mar 2022	78.57	78.57	78.57	78.57	78.57	26
29 Mar 2022	77.08	77.08	77.08	77.08	77.08	4
28 Mar 2022	77.20	77.20	77.20	77.20	77.20	-
25 Mar 2022	79.63	79.63	79.63	79.63	79.63	-
24 Mar 2022	78.40	78.40	78.40	78.40	78.40	151
23 Mar 2022	80.43	80.43	80.43	80.43	80.43	54
22 Mar 2022	79.00	79.00	79.00	79.00	79.00	-
21 Mar 2022	79.43	79.43	79.43	79.43	79.43	17
18 Mar 2022	77.06	77.06	77.06	77.06	77.06	60
17 Mar 2022	76.81	76.81	76.81	76.81	76.81	33
16 Mar 2022	73.48	73.48	73.48	73.48	73.48	4
15 Mar 2022	74.73	74.73	74.73	74.73	74.73	202
14 Mar 2022	75.07	75.07	75.07	75.07	75.07	4
11 Mar 2022	77.55	77.55	77.55	77.55	77.55	183
10 Mar 2022	75.18	75.18	75.18	75.18	75.18	75
09 Mar 2022	74.69	74.69	74.69	74.69	74.69	8
08 Mar 2022	79.43	79.43	79.43	79.43	79.43	323
07 Mar 2022	81.82	81.82	81.82	81.82	81.82	91
04 Mar 2022	81.81	81.81	81.81	81.81	81.81	27
03 Mar 2022	77.90	77.90	77.90	77.90	77.90	1
02 Mar 2022	77.31	77.31	77.31	77.31	77.31	3
01 Mar 2022	74.00	74.00	74.00	74.00	74.00	-
28 Feb 2022	72.63	72.63	72.63	72.63	72.63	-
25 Feb 2022	72.58	72.58	72.58	72.58	72.58	16
24 Feb 2022	73.39	73.39	73.39	73.39	73.39	16
23 Feb 2022	74.91	74.91	74.91	74.91	74.91	-
22 Feb 2022	74.08	74.08	74.08	74.08	74.08	1
18 Feb 2022	72.91	72.91	72.91	72.91	72.91	14
17 Feb 2022	72.43	72.43	72.43	72.43	72.43	14
16 Feb 2022	72.68	72.68	72.68	72.68	72.68	-
15 Feb 2022	72.00	72.00	72.00	72.00	72.00	-
14 Feb 2022	74.07	74.07	74.07	74.07	74.07	-
11 Feb 2022	73.74	73.74	73.74	73.74	73.74	9
10 Feb 2022	72.92	72.92	72.72	72.92	72.92	39
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,796.90+76.50(+1.14%)

AUD/USD0.6862+0.0044(+0.65%)

ASX 2006,612.60+72.70(+1.11%)

OIL107.56-0.87(-0.80%)

GOLD1,808.50+7.00(+0.39%)

BTC-AUD28,032.51+147.74(+0.53%)

News that makes you smarter and richer... For free.

Crude Oil May 24 (CLK24.NYM)

ALL ORDS
6,796.90
+76.50(+1.14%)

AUD/USD
0.6862
+0.0044(+0.65%)

ASX 200
6,612.60
+72.70(+1.11%)

OIL
107.56
-0.87(-0.80%)

GOLD
1,808.50
+7.00(+0.39%)

BTC-AUD
28,032.51
+147.74(+0.53%)