Australia markets open in 22 minutes

Crude Oil May 27 (CLK27.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
66.55-2.83 (-4.08%)
As of 02:39PM EDT. Market open.
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 July 202467.0767.0767.0767.0767.07-
18 July 202468.2968.2968.2968.2968.29-
17 July 202468.2868.2868.2868.2868.28-
16 July 202467.9867.9867.9867.9867.98-
15 July 202468.4368.4368.4368.4368.43-
12 July 202468.6668.6668.6668.6668.6618
11 July 202468.6268.6268.6268.6268.62-
10 July 202468.7568.7568.7568.7568.75-
09 July 202468.6968.6968.6968.6968.69-
08 July 202469.3769.3769.3769.3769.37-
05 July 202469.3869.3869.3869.3869.38-
03 July 202469.7769.7769.7769.7769.77-
02 July 202469.2969.2969.2969.2969.29-
01 July 202469.3169.3169.3169.3169.317
28 June 202468.4368.4368.4368.4368.4320
27 June 202468.6368.6368.6368.6368.63-
26 June 202468.7668.7668.7668.7668.76-
25 June 202468.4668.4668.4668.4668.46-
24 June 202468.6668.6668.6668.6668.66-
21 June 202468.1568.1568.1568.1568.15-
20 June 202468.4768.4768.4768.4768.47-
18 June 202468.2768.2768.2768.2768.27-
17 June 202467.4067.4067.4067.4067.40-
14 June 202467.5767.5767.5767.5767.57-
13 June 202467.8867.8867.8867.8867.88-
12 June 202467.8567.8567.8567.8567.85-
11 June 202467.7367.7367.7367.7367.73-
10 June 202467.2867.2867.2867.2867.28-
07 June 202466.5566.5566.4066.4066.401
06 June 202465.8065.8065.8065.8065.80-
05 June 202465.2165.2165.2165.2165.21-
04 June 202465.2265.2265.2265.2265.22-
03 June 202466.4966.4966.4966.4966.49-
31 May 202467.7567.7567.7567.7567.7523
30 May 202467.3667.3667.3667.3667.36-
29 May 202467.7967.7967.7967.7967.79-
28 May 202467.9567.9567.9567.9567.95-
24 May 202466.9866.9866.9866.9866.98-
23 May 202466.9166.9166.9166.9166.91-
22 May 202467.1567.1567.1567.1567.15-
21 May 202467.9967.9967.9967.9967.99-
20 May 202468.1068.1068.1068.1068.10-
17 May 202467.8567.8567.8567.8567.85-
16 May 202467.4667.4667.4667.4667.46-
15 May 202467.1367.1367.1367.1367.13-
14 May 202466.9566.9566.9566.9566.95-
13 May 202466.8966.8966.8966.8966.89-
10 May 202466.6966.6966.6966.6966.69-
09 May 202467.0767.0767.0767.0767.07-
08 May 202466.9066.9066.9066.9066.90-
07 May 202467.2067.2067.2067.2067.20-
06 May 202467.4467.4467.4467.4467.44-
03 May 202467.1567.1567.1567.1567.15-
02 May 202466.9766.9766.9766.9766.97-
01 May 202466.5466.5466.5466.5466.54-
30 Apr 202468.0468.0468.0468.0468.04-
29 Apr 202468.2868.2868.2868.2868.28-
26 Apr 202468.6768.6768.6768.6768.67-
25 Apr 202468.4768.4768.4768.4768.47-
24 Apr 202468.2868.2868.2868.2868.28-
23 Apr 202467.9467.9467.9467.9467.94-
22 Apr 202467.6267.6267.6267.6267.62-
19 Apr 202467.7567.7567.7567.7567.75-
18 Apr 202467.9367.9367.9367.9367.93-
17 Apr 202468.1068.1068.1068.1068.10-
16 Apr 202469.0269.0269.0269.0269.02-
15 Apr 202468.7068.7068.7068.7068.70-
12 Apr 202468.3668.3668.3668.3668.36-
11 Apr 202467.9667.9667.9667.9667.96-
10 Apr 202467.8667.8667.8667.8667.86-
09 Apr 202467.5667.5667.5667.5667.56-
08 Apr 202467.9467.9467.9467.9467.94-
05 Apr 202467.9867.9867.9867.9867.98-
04 Apr 202468.1768.1768.1768.1768.17-
03 Apr 202467.9967.9967.9967.9967.99-
02 Apr 202467.6567.6567.6567.6567.65-
01 Apr 202467.5667.5667.5667.5667.56-
28 Mar 202467.6067.6067.6067.6067.60-
27 Mar 202467.2167.2167.2167.2167.21-
26 Mar 202467.2267.2267.2267.2267.22-
25 Mar 202467.2267.2267.2267.2267.22-
22 Mar 202466.7166.7166.7166.7166.71-
21 Mar 202467.0267.0267.0267.0267.02-
20 Mar 202467.0267.0267.0267.0267.02-
19 Mar 202467.3667.3667.3667.3667.36-
18 Mar 202467.1867.1867.1867.1867.18-
15 Mar 202466.9966.9966.9966.9966.99-
14 Mar 202466.7366.7366.7366.7366.73-
13 Mar 202466.4466.4466.4466.4466.44-
12 Mar 202465.7865.7865.7865.7865.78-
11 Mar 202465.8665.8665.8665.8665.86-
08 Mar 202465.3565.3565.3565.3565.35-
07 Mar 202465.7165.7165.7165.7165.71-
06 Mar 202465.4765.4765.4765.4765.47-
05 Mar 202465.5065.5065.5065.5065.50-
04 Mar 202466.0866.0866.0866.0866.08-
01 Mar 202465.4365.4365.4365.4365.43-
29 Feb 202465.3865.3865.3865.3865.38-
28 Feb 202465.5465.5465.5465.5465.54-
27 Feb 202465.6765.6765.6765.6765.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...