Crude Oil May 25 (CLK25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 08:46PM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 74.21 | 74.76 | 73.81 | 73.85 | 73.85 | 470 |
| 04 Oct 2024 | 71.50 | 72.29 | 71.18 | 71.43 | 71.43 | 15,487 |
| 03 Oct 2024 | 69.08 | 71.71 | 68.99 | 71.50 | 71.50 | 15,487 |
| 02 Oct 2024 | 69.10 | 70.47 | 68.34 | 68.54 | 68.54 | 9,730 |
| 01 Oct 2024 | 67.10 | 69.87 | 65.34 | 68.34 | 68.34 | 18,839 |
| 30 Sept 2024 | 67.01 | 67.82 | 66.52 | 67.02 | 67.02 | 8,971 |
| 27 Sept 2024 | 66.25 | 67.15 | 65.91 | 66.80 | 66.80 | 9,211 |
| 26 Sept 2024 | 68.12 | 68.37 | 65.90 | 66.46 | 66.46 | 12,291 |
| 25 Sept 2024 | 69.34 | 69.36 | 67.73 | 68.05 | 68.05 | 10,995 |
| 24 Sept 2024 | 68.40 | 69.92 | 68.33 | 69.30 | 69.30 | 12,645 |
| 23 Sept 2024 | 68.55 | 69.28 | 67.31 | 68.19 | 68.19 | 7,769 |
| 20 Sept 2024 | 68.66 | 68.85 | 68.06 | 68.49 | 68.49 | 7,009 |
| 19 Sept 2024 | 67.31 | 69.00 | 67.29 | 68.65 | 68.65 | 15,691 |
| 18 Sept 2024 | 67.67 | 68.12 | 66.72 | 67.80 | 67.80 | 10,860 |
| 17 Sept 2024 | 67.37 | 68.37 | 66.89 | 67.91 | 67.91 | 6,706 |
| 16 Sept 2024 | 66.20 | 67.44 | 66.15 | 67.14 | 67.14 | 5,892 |
| 13 Sept 2024 | 66.81 | 67.32 | 65.92 | 66.02 | 66.02 | 7,232 |
| 12 Sept 2024 | 65.58 | 66.97 | 65.48 | 66.55 | 66.55 | 5,929 |
| 11 Sept 2024 | 64.52 | 65.59 | 64.10 | 65.26 | 65.26 | 9,076 |
| 10 Sept 2024 | 66.13 | 66.24 | 63.73 | 64.01 | 64.01 | 7,624 |
| 09 Sept 2024 | 66.63 | 66.76 | 65.50 | 66.29 | 66.29 | 6,374 |
| 06 Sept 2024 | 67.38 | 67.83 | 65.53 | 65.89 | 65.89 | 6,164 |
| 05 Sept 2024 | 66.90 | 68.09 | 66.90 | 67.24 | 67.24 | 5,559 |
| 04 Sept 2024 | 67.61 | 68.15 | 66.64 | 66.92 | 66.92 | 7,724 |
| 03 Sept 2024 | 69.80 | 70.50 | 67.49 | 67.65 | 67.65 | 7,291 |
| 30 Aug 2024 | 71.78 | 71.96 | 69.95 | 70.15 | 70.15 | 8,549 |
| 29 Aug 2024 | 70.56 | 71.95 | 70.29 | 71.63 | 71.63 | 7,192 |
| 28 Aug 2024 | 71.86 | 71.87 | 70.58 | 70.62 | 70.62 | 5,091 |
| 27 Aug 2024 | 72.51 | 72.82 | 71.46 | 71.57 | 71.57 | 6,557 |
| 26 Aug 2024 | 71.61 | 73.08 | 71.60 | 72.84 | 72.84 | 5,339 |
| 23 Aug 2024 | 70.06 | 71.46 | 70.01 | 71.39 | 71.39 | 2,367 |
| 22 Aug 2024 | 69.17 | 70.39 | 69.11 | 69.99 | 69.99 | 4,523 |
| 21 Aug 2024 | 70.12 | 70.91 | 68.99 | 69.27 | 69.27 | 6,063 |
| 20 Aug 2024 | 70.40 | 71.14 | 70.17 | 70.18 | 70.18 | 4,980 |
| 19 Aug 2024 | 71.98 | 72.21 | 70.71 | 70.83 | 70.83 | 10,851 |
| 16 Aug 2024 | 73.02 | 73.11 | 71.52 | 72.05 | 72.05 | 3,536 |
| 15 Aug 2024 | 72.51 | 73.40 | 72.39 | 73.26 | 73.26 | 4,101 |
| 14 Aug 2024 | 73.22 | 73.46 | 72.31 | 72.40 | 72.40 | 7,695 |
| 13 Aug 2024 | 73.57 | 73.79 | 72.88 | 72.91 | 72.91 | 7,885 |
| 12 Aug 2024 | 72.31 | 74.13 | 72.23 | 74.11 | 74.11 | 9,233 |
| 09 Aug 2024 | 71.74 | 72.21 | 71.50 | 72.13 | 72.13 | 4,691 |
| 08 Aug 2024 | 70.72 | 71.73 | 70.49 | 71.66 | 71.66 | 5,341 |
| 07 Aug 2024 | 69.65 | 71.16 | 69.39 | 70.81 | 70.81 | 5,854 |
| 06 Aug 2024 | 70.41 | 70.45 | 69.09 | 69.51 | 69.51 | 3,507 |
| 05 Aug 2024 | 70.32 | 70.32 | 68.66 | 69.68 | 69.68 | 4,980 |
| 02 Aug 2024 | 72.77 | 73.00 | 69.58 | 69.74 | 69.74 | 5,279 |
| 01 Aug 2024 | 73.81 | 73.94 | 72.33 | 72.34 | 72.34 | 6,158 |
| 31 July 2024 | 71.90 | 73.70 | 71.90 | 73.33 | 73.33 | 2,570 |
| 30 July 2024 | 71.50 | 71.59 | 71.05 | 71.16 | 71.16 | 3,574 |
| 29 July 2024 | 72.91 | 72.91 | 71.50 | 71.80 | 71.80 | 2,766 |
| 26 July 2024 | 73.38 | 73.38 | 71.87 | 72.56 | 72.56 | 2,364 |
| 25 July 2024 | 72.39 | 73.24 | 71.74 | 73.24 | 73.24 | 3,485 |
| 24 July 2024 | 72.33 | 73.11 | 72.33 | 72.93 | 72.93 | 4,087 |
| 23 July 2024 | 73.50 | 73.67 | 72.09 | 72.24 | 72.24 | 3,637 |
| 22 July 2024 | 73.77 | 73.77 | 72.76 | 73.52 | 73.52 | 1,957 |
| 19 July 2024 | 75.04 | 75.40 | 73.38 | 73.41 | 73.41 | 2,275 |
| 18 July 2024 | 75.77 | 75.87 | 74.97 | 75.36 | 75.36 | 2,522 |
| 17 July 2024 | 74.57 | 75.52 | 74.55 | 75.34 | 75.34 | 1,868 |
| 16 July 2024 | 75.38 | 75.38 | 74.33 | 74.57 | 74.57 | 2,493 |
| 15 July 2024 | 75.60 | 75.69 | 75.30 | 75.50 | 75.50 | 876 |
| 12 July 2024 | 76.20 | 76.20 | 75.71 | 75.71 | 75.71 | 1,406 |
| 11 July 2024 | 76.28 | 76.28 | 75.49 | 75.82 | 75.82 | 1,743 |
| 10 July 2024 | 75.57 | 76.22 | 75.29 | 75.76 | 75.76 | 1,521 |
| 09 July 2024 | 76.65 | 76.72 | 75.66 | 75.74 | 75.74 | 1,910 |
| 08 July 2024 | 76.90 | 76.90 | 76.50 | 76.68 | 76.68 | 2,341 |
| 05 July 2024 | 77.53 | 77.75 | 77.03 | 77.03 | 77.03 | 1,859 |
| 03 July 2024 | 77.13 | 77.72 | 76.80 | 77.72 | 77.72 | 1,927 |
| 02 July 2024 | 76.95 | 77.30 | 76.80 | 76.86 | 76.86 | 2,414 |
| 01 July 2024 | 75.90 | 76.92 | 75.90 | 76.91 | 76.91 | 3,403 |
| 28 June 2024 | 76.27 | 76.46 | 75.56 | 75.70 | 75.70 | 2,712 |
| 27 June 2024 | 75.70 | 76.34 | 75.65 | 75.97 | 75.97 | 2,467 |
| 26 June 2024 | 75.87 | 76.13 | 75.60 | 75.80 | 75.80 | 2,506 |
| 25 June 2024 | 75.77 | 75.77 | 75.44 | 75.46 | 75.46 | 3,157 |
| 24 June 2024 | 75.08 | 75.89 | 75.05 | 75.84 | 75.84 | 1,947 |
| 21 June 2024 | 75.32 | 75.67 | 74.99 | 75.04 | 75.04 | 1,144 |
| 20 June 2024 | 75.44 | 75.86 | 75.36 | 75.55 | 75.55 | 2,327 |
| 18 June 2024 | 74.10 | 75.30 | 74.10 | 75.22 | 75.22 | 3,892 |
| 17 June 2024 | 73.44 | 74.34 | 73.44 | 74.26 | 74.26 | 3,031 |
| 14 June 2024 | 73.90 | 74.62 | 73.56 | 73.68 | 73.68 | 5,172 |
| 13 June 2024 | 73.79 | 74.37 | 73.55 | 74.10 | 74.10 | 1,453 |
| 12 June 2024 | 73.71 | 74.50 | 73.70 | 73.92 | 73.92 | 2,176 |
| 11 June 2024 | 73.46 | 73.73 | 73.02 | 73.48 | 73.48 | 1,244 |
| 10 June 2024 | 71.97 | 73.47 | 71.87 | 73.14 | 73.14 | 997 |
| 07 June 2024 | 71.58 | 72.01 | 71.45 | 71.67 | 71.67 | 998 |
| 06 June 2024 | 70.61 | 71.49 | 70.53 | 71.42 | 71.42 | 938 |
| 05 June 2024 | 70.04 | 70.44 | 69.85 | 70.31 | 70.31 | 2,470 |
| 04 June 2024 | 71.31 | 71.31 | 70.03 | 70.10 | 70.10 | 2,630 |
| 03 June 2024 | 73.12 | 73.46 | 71.31 | 71.39 | 71.39 | 4,121 |
| 31 May 2024 | 73.60 | 74.28 | 73.21 | 73.44 | 73.44 | 1,776 |
| 30 May 2024 | 74.39 | 74.52 | 73.63 | 73.69 | 73.69 | 1,526 |
| 29 May 2024 | 75.01 | 75.13 | 74.45 | 74.56 | 74.56 | 6,873 |
| 28 May 2024 | 74.23 | 75.10 | 74.17 | 74.84 | 74.84 | 3,388 |
| 24 May 2024 | 72.60 | 73.01 | 72.37 | 73.01 | 73.01 | 372 |
| 23 May 2024 | 73.39 | 73.75 | 72.52 | 72.63 | 72.63 | 965 |
| 22 May 2024 | 73.47 | 73.59 | 73.05 | 73.12 | 73.12 | 490 |
| 21 May 2024 | 74.30 | 74.66 | 73.90 | 74.24 | 74.24 | 975 |
| 20 May 2024 | 74.92 | 74.92 | 74.27 | 74.68 | 74.68 | 697 |
| 17 May 2024 | 74.33 | 74.64 | 74.04 | 74.64 | 74.64 | 686 |
| 16 May 2024 | 73.72 | 74.09 | 73.36 | 73.95 | 73.95 | 1,345 |
| 15 May 2024 | 73.56 | 73.56 | 72.63 | 73.42 | 73.42 | 783 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.