CLK27.NYM - Crude Oil May 27
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 June 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 08 June 2023 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 07 June 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 06 June 2023 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 05 June 2023 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 02 June 2023 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 01 June 2023 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 31 May 2023 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 30 May 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 25 May 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 24 May 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 23 May 2023 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 22 May 2023 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 19 May 2023 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 18 May 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 17 May 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 16 May 2023 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 15 May 2023 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 12 May 2023 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 11 May 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 10 May 2023 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 09 May 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 08 May 2023 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 05 May 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 04 May 2023 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 03 May 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 02 May 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 01 May 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 28 Apr 2023 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 27 Apr 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 26 Apr 2023 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 25 Apr 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 24 Apr 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 21 Apr 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 20 Apr 2023 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 19 Apr 2023 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 18 Apr 2023 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 17 Apr 2023 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 14 Apr 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 13 Apr 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 12 Apr 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 11 Apr 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 10 Apr 2023 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 06 Apr 2023 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 05 Apr 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 04 Apr 2023 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 03 Apr 2023 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 31 Mar 2023 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 30 Mar 2023 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 29 Mar 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 28 Mar 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 27 Mar 2023 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 24 Mar 2023 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 23 Mar 2023 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 22 Mar 2023 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 21 Mar 2023 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 20 Mar 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 17 Mar 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 16 Mar 2023 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 15 Mar 2023 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 14 Mar 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 13 Mar 2023 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 10 Mar 2023 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 09 Mar 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 08 Mar 2023 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 07 Mar 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 06 Mar 2023 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 03 Mar 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 02 Mar 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 01 Mar 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 28 Feb 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 27 Feb 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 24 Feb 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 23 Feb 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 22 Feb 2023 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 21 Feb 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 17 Feb 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 16 Feb 2023 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 15 Feb 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 14 Feb 2023 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 13 Feb 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 10 Feb 2023 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 09 Feb 2023 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 08 Feb 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 07 Feb 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 06 Feb 2023 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 03 Feb 2023 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 02 Feb 2023 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 01 Feb 2023 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 31 Jan 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 30 Jan 2023 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 27 Jan 2023 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 26 Jan 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 25 Jan 2023 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 24 Jan 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 23 Jan 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 20 Jan 2023 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 19 Jan 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.