Australia markets closed

Crude Oil May 25 (CLK25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
74.94-0.14 (-0.19%)
At close: 03:06PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202474.4575.0874.4175.0875.08320
27 Mar 202474.2474.2474.2474.2474.24320
26 Mar 202474.6674.6674.3074.3074.30639
25 Mar 202474.7074.7074.4574.4574.451,789
22 Mar 202473.5973.6073.5973.6073.603,292
21 Mar 202473.8574.1073.8074.1074.103,895
20 Mar 202474.0574.0574.0574.0574.051,132
19 Mar 202474.7574.7574.7574.7574.751,047
18 Mar 202474.0974.5674.0974.5374.53779
15 Mar 202473.8473.8473.8473.8473.84492
14 Mar 202473.6173.6173.6173.6173.61673
13 Mar 202472.7872.7872.7872.7872.78585
12 Mar 202471.5271.5271.5271.5271.52266
11 Mar 202471.7071.7071.7071.7071.70248
08 Mar 202471.2771.2771.2771.2771.27787
07 Mar 202471.8171.8171.8171.8171.81317
06 Mar 202471.1871.9771.1071.6471.64593
05 Mar 202471.1071.2871.1071.2271.22869
04 Mar 202470.9971.8070.9971.8071.80656
01 Mar 202471.9871.9871.3271.7171.71302
29 Feb 202471.0171.0171.0171.0171.01349
28 Feb 202471.2371.3171.1771.3171.31649
27 Feb 202471.6971.6971.6971.6971.69492
26 Feb 202471.1471.1471.1471.1471.14193
23 Feb 202470.5970.5970.5970.5970.59230
22 Feb 202471.6971.6971.6971.6971.69366
21 Feb 202471.2171.2971.2171.2971.29568
20 Feb 202471.0471.1271.0271.0271.02339
16 Feb 202472.0372.0372.0372.0372.03161
15 Feb 202471.6971.6971.6971.6971.69654
14 Feb 202472.4772.5071.1271.1271.12256
13 Feb 202472.1372.1371.8871.8871.88202
12 Feb 202471.7571.7571.7571.7571.75139
09 Feb 202471.6471.6471.6471.6471.64161
08 Feb 202471.1471.1471.1471.1471.14575
07 Feb 202469.7769.7769.7769.7769.77722
06 Feb 202469.3769.3769.3769.3769.3747
05 Feb 202469.1669.1669.1669.1669.16281
02 Feb 202468.5068.5068.5068.5068.50104
01 Feb 202469.4469.4469.4469.4469.44406
31 Jan 202470.8670.9770.8670.9770.97310
30 Jan 202472.4572.4972.3872.3872.38875
29 Jan 202471.5971.5971.5971.5971.59287
26 Jan 202472.4572.4572.4572.4572.45249
25 Jan 202471.9571.9571.9571.9571.95185
24 Jan 202470.4370.5670.4370.5670.56200
23 Jan 202470.1670.1670.1670.1670.1689
22 Jan 202469.9670.4869.9670.4870.48396
19 Jan 202469.0869.0869.0869.0869.0862
18 Jan 202469.6069.7569.6069.7569.75110
17 Jan 202468.9168.9168.9168.9168.9149
16 Jan 202468.7869.1268.7869.1269.12124
12 Jan 202469.5269.5269.5269.5269.52111
11 Jan 202468.8068.8068.8068.8068.80167
10 Jan 202468.3268.3268.3268.3268.3265
09 Jan 202468.6768.6768.6768.6768.6721
08 Jan 202468.1768.1867.9567.9567.9584
05 Jan 202469.8869.8869.8869.8869.887
04 Jan 202469.0469.0469.0469.0469.0413
03 Jan 202469.5369.6969.0469.6969.6953
02 Jan 202468.0668.0668.0668.0668.0653
29 Dec 202368.7268.7268.7268.7268.72161
28 Dec 202368.9368.9368.9368.9368.93528
27 Dec 202370.7570.7570.7570.7570.7584
26 Dec 202371.3271.3271.3271.3271.32208
22 Dec 202370.1670.1670.1670.1670.16186
21 Dec 202370.9070.9070.9070.9070.90146
20 Dec 202371.4871.4871.4871.4871.48213
19 Dec 202371.5771.6771.5771.6771.67634
18 Dec 202370.9070.9070.9070.9070.90548
15 Dec 202370.2170.2170.2170.2170.2141
14 Dec 202370.3670.3670.3670.3670.36127
13 Dec 202368.7568.7568.7568.7568.75183
12 Dec 202367.7867.7867.7867.7867.7891
11 Dec 202369.6669.6669.6669.6669.66165
08 Dec 202369.1669.1669.1669.1669.1633
07 Dec 202368.0268.0268.0268.0268.0292
06 Dec 202368.1268.1268.1268.1268.12806
05 Dec 202369.9269.9269.9269.9269.92865
04 Dec 202370.6770.6770.6770.6770.6799
01 Dec 202370.4470.4470.4470.4470.44480
30 Nov 202371.4771.4771.4771.4771.47164
29 Nov 202373.1073.1073.1073.1073.10150
28 Nov 202372.1072.1072.1072.1072.10170
27 Nov 202371.2571.2571.2571.2571.25232
24 Nov 202371.6271.6271.6271.6271.6226
23 Nov 2023------
22 Nov 202372.4872.4872.4872.4872.48994
21 Nov 202372.5573.0772.5573.0773.07120
20 Nov 202373.1473.1473.1473.1473.14177
17 Nov 202371.9271.9271.9271.9271.92675
16 Nov 202369.8269.8269.8269.8269.82165
15 Nov 202372.3172.3172.3172.3172.31209
14 Nov 202372.6872.6872.6872.6872.68760
13 Nov 202373.0073.0073.0073.0073.00137
10 Nov 202372.1972.1972.1972.1972.1969
09 Nov 202371.1871.1871.1871.1871.18113
08 Nov 202370.6770.6770.6770.6770.67103
07 Nov 202371.9771.9771.9771.9771.9761
06 Nov 202374.6974.6974.6974.6974.6956
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...