Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 July 202281.3281.3281.3281.3281.3262
30 June 202280.1780.1780.1780.1780.1720
29 June 202283.1583.1583.1583.1583.1517
28 June 202284.4484.4484.4484.4484.4442
27 June 202282.2882.2882.2882.2882.28-
24 June 202281.0181.0181.0181.0181.013
23 June 202279.1979.1979.1979.1979.19283
22 June 202282.2982.2982.2982.2982.29104
21 June 202284.4084.4084.0084.0084.00482
20 June 2022------
17 June 202283.7483.7483.7483.7483.742
16 June 202287.2787.2887.2787.2887.284
15 June 202286.2886.2886.2886.2886.2831
14 June 202287.0287.0287.0287.0287.0220
13 June 202288.2588.2588.2588.2588.251,042
10 June 202287.6387.6387.6387.6387.6377
09 June 202288.3188.3188.3188.3188.3112
08 June 202287.6787.6787.6787.6787.6715
07 June 202286.2386.2386.2386.2386.2323
06 June 202284.2484.2484.2484.2484.24-
03 June 202284.5784.5784.5784.5784.576
02 June 202284.2284.2284.2284.2284.2242
01 June 202283.2483.2483.2483.2483.2428
31 May 202282.6082.6082.6082.6082.603
30 May 2022------
27 May 202283.2783.2783.2783.2783.276
26 May 202283.0083.0083.0083.0083.0034
25 May 202282.1682.1682.1682.1682.16-
24 May 202281.6881.6881.6881.6881.688
23 May 202281.3581.3581.3581.3581.35-
20 May 202280.3480.3480.3480.3480.34-
19 May 202280.7580.7580.7580.7580.75103
18 May 202279.6679.6679.6679.6679.66107
17 May 202281.2881.2881.2881.2881.28102
16 May 202281.5981.5981.5981.5981.59-
13 May 202281.2881.2981.2881.2981.2916
12 May 202279.4080.4179.4080.4180.4117
11 May 202280.8580.8580.8580.8580.855
10 May 202277.2377.2377.2377.2377.23-
09 May 202277.9277.9277.9277.9277.92-
06 May 202280.8980.8980.8980.8980.89-
05 May 202280.5580.5580.5580.5580.557
04 May 202280.2680.2680.2680.2680.26162
03 May 202277.9178.3977.9177.9177.911
02 May 202278.1478.1478.1478.1478.14-
29 Apr 202277.6677.6677.6677.6677.66-
28 Apr 202278.3278.3278.3278.3278.3255
27 Apr 202278.1778.1778.1778.1778.1710
26 Apr 202278.3478.3478.3478.3478.34-
25 Apr 202277.4277.8577.4277.8577.852
22 Apr 202279.1979.1979.1979.1979.19-
21 Apr 202281.1981.1981.1981.1981.19-
20 Apr 202279.8179.8179.8179.8179.81135
19 Apr 202279.5379.5379.5379.5379.5315
18 Apr 202282.6382.6382.6382.6382.634
14 Apr 202282.1083.0982.1083.0983.0983
13 Apr 202283.2583.2583.2583.2583.2539
12 Apr 202282.0982.0982.0982.0982.0979
11 Apr 202280.6180.6180.6180.6180.6115
08 Apr 202281.9681.9681.9681.9681.966
07 Apr 202281.3281.3281.3281.3281.3226
06 Apr 202280.4380.4380.4380.4380.4347
05 Apr 202282.0482.0482.0482.0482.0431
04 Apr 202282.9182.9182.9182.9182.9174
01 Apr 202281.4381.4381.4381.4381.432
31 Mar 202278.4578.4578.4578.4578.45406
30 Mar 202278.5778.5778.5778.5778.5726
29 Mar 202277.0877.0877.0877.0877.084
28 Mar 202277.2077.2077.2077.2077.20-
25 Mar 202279.6379.6379.6379.6379.63-
24 Mar 202278.4078.4078.4078.4078.40151
23 Mar 202280.4380.4380.4380.4380.4354
22 Mar 202279.0079.0079.0079.0079.00-
21 Mar 202279.4379.4379.4379.4379.4317
18 Mar 202277.0677.0677.0677.0677.0660
17 Mar 202276.8176.8176.8176.8176.8133
16 Mar 202273.4873.4873.4873.4873.484
15 Mar 202274.7374.7374.7374.7374.73202
14 Mar 202275.0775.0775.0775.0775.074
11 Mar 202277.5577.5577.5577.5577.55183
10 Mar 202275.1875.1875.1875.1875.1875
09 Mar 202274.6974.6974.6974.6974.698
08 Mar 202279.4379.4379.4379.4379.43323
07 Mar 202281.8281.8281.8281.8281.8291
04 Mar 202281.8181.8181.8181.8181.8127
03 Mar 202277.9077.9077.9077.9077.901
02 Mar 202277.3177.3177.3177.3177.313
01 Mar 202274.0074.0074.0074.0074.00-
28 Feb 202272.6372.6372.6372.6372.63-
25 Feb 202272.5872.5872.5872.5872.5816
24 Feb 202273.3973.3973.3973.3973.3916
23 Feb 202274.9174.9174.9174.9174.91-
22 Feb 202274.0874.0874.0874.0874.081
18 Feb 202272.9172.9172.9172.9172.9114
17 Feb 202272.4372.4372.4372.4372.4314
16 Feb 202272.6872.6872.6872.6872.68-
15 Feb 202272.0072.0072.0072.0072.00-
14 Feb 202274.0774.0774.0774.0774.07-
11 Feb 202273.7473.7473.7473.7473.749
10 Feb 202272.9272.9272.7272.9272.9239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...