Australia markets closed

Crude Oil May 25 (CLK25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
53.22-0.18 (-0.34%)
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202274.3774.3774.3774.3774.37-
30 June 202274.4274.4274.4274.4274.42-
29 June 202277.1177.1177.1177.1177.11-
28 June 202277.9277.9277.9277.9277.92-
27 June 202276.0376.0376.0376.0376.03-
24 June 202274.8474.8474.8474.8474.84-
23 June 202272.8772.8772.8772.8772.87-
22 June 202275.5575.5575.5575.5575.55-
21 June 202276.9176.9176.9176.9176.91-
20 June 2022------
17 June 202277.0677.0677.0677.0677.06-
16 June 202279.4979.4979.4979.4979.49-
15 June 202278.2078.2078.2078.2078.20-
14 June 202278.6078.6078.6078.6078.60-
13 June 202279.5279.5279.5279.5279.52-
10 June 202278.8678.8678.8678.8678.8611
09 June 202279.4079.4079.4079.4079.40-
08 June 202278.5878.5878.5878.5878.58-
07 June 202277.6977.6977.6977.6977.69-
06 June 202275.8775.8775.8775.8775.87-
03 June 202276.2276.2276.2276.2276.2214
02 June 202276.4176.4176.4176.4176.41-
01 June 202275.6975.6975.6975.6975.69-
31 May 202275.4575.4575.4575.4575.45-
30 May 2022------
27 May 202276.0676.0676.0676.0676.06-
26 May 202276.0876.0876.0876.0876.08-
25 May 202275.8875.8875.8875.8875.88-
24 May 202275.5275.5275.5275.5275.52-
23 May 202275.2175.2175.2175.2175.21-
20 May 202274.1974.1974.1974.1974.19-
19 May 202274.6974.6974.6974.6974.6960
18 May 202273.9673.9673.9673.9673.96-
17 May 202275.0175.0175.0175.0175.01-
16 May 202274.5474.5474.5474.5474.54-
13 May 202274.4474.4574.4474.4574.45-
12 May 202274.3374.3374.3374.3374.33-
11 May 202274.7174.7174.7174.7174.712
10 May 202271.5171.5171.5171.5171.51-
09 May 202271.6971.6971.6971.6971.69-
06 May 202274.0574.0574.0574.0574.05-
05 May 202274.0074.0074.0074.0074.00-
04 May 202273.6973.6973.6973.6973.69-
03 May 202271.8771.8771.8771.8771.87-
02 May 202271.7771.7771.7771.7771.77-
29 Apr 202271.4771.4771.4771.4771.47-
28 Apr 202272.1372.1372.1372.1372.13-
27 Apr 202272.0472.0472.0472.0472.04-
26 Apr 202272.4872.4872.4872.4872.48-
25 Apr 202272.3372.3372.3372.3372.33-
22 Apr 202273.2073.2073.2073.2073.20-
21 Apr 202275.0375.0375.0375.0375.03-
20 Apr 202273.7873.7873.7873.7873.78-
19 Apr 202273.7173.7173.7173.7173.71-
18 Apr 202275.8075.8075.8075.8075.80-
14 Apr 202276.3476.3476.3476.3476.34-
13 Apr 202276.9976.9976.9976.9976.99-
12 Apr 202276.4576.4576.4576.4576.45-
11 Apr 202275.8375.8375.8375.8375.83-
08 Apr 202276.7176.7176.7176.7176.71-
07 Apr 202276.5876.5876.5876.5876.58-
06 Apr 202275.5175.5175.5175.5175.51-
05 Apr 202276.7476.7476.7476.7476.74-
04 Apr 202277.7077.7077.7077.7077.70-
01 Apr 202276.8976.8976.8976.8976.89-
31 Mar 202273.6773.6773.6773.6773.67-
30 Mar 202273.4273.4273.4273.4273.42-
29 Mar 202272.6772.6772.6772.6772.67-
28 Mar 202272.7772.7772.7772.7772.77-
25 Mar 202274.2074.2074.2074.2074.20-
24 Mar 202273.1073.1073.1073.1073.10-
23 Mar 202274.8274.8274.8274.8274.82-
22 Mar 202273.9773.9773.9773.9773.97-
21 Mar 202274.2074.2074.2074.2074.2010
18 Mar 202272.4372.4372.4372.4372.43-
17 Mar 202272.4972.4972.4972.4972.49-
16 Mar 202270.0270.0270.0270.0270.02-
15 Mar 202271.4071.4071.4071.4071.40-
14 Mar 202270.7070.7070.7070.7070.70-
11 Mar 202272.6572.6572.6572.6572.65-
10 Mar 202270.6270.6270.6270.6270.62-
09 Mar 202269.8369.8369.8369.8369.83-
08 Mar 202272.7072.7072.7072.7072.70-
07 Mar 202275.4375.4375.4375.4375.43-
04 Mar 202276.1776.1776.1776.1776.17-
03 Mar 202273.8673.8673.8673.8673.86-
02 Mar 202273.3973.3973.3973.3973.39-
01 Mar 202270.4370.4370.4370.4370.43-
28 Feb 202268.8568.8568.8568.8568.85-
25 Feb 202269.3669.3669.3669.3669.36-
24 Feb 202270.5770.5770.5770.5770.57-
23 Feb 202272.0772.0772.0772.0772.07-
22 Feb 202271.2171.2171.2171.2171.21-
18 Feb 202270.0670.0670.0670.0670.06-
17 Feb 202269.7369.7369.7369.7369.73-
16 Feb 202269.7569.7569.7569.7569.75-
15 Feb 202269.1969.1969.1969.1969.19-
14 Feb 202270.9270.9270.9270.9270.92-
11 Feb 202270.7770.7770.7770.7770.77-
10 Feb 202270.1470.1470.1470.1470.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...