Crude Oil May 27 (CLK27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:26AM EDT. Market open.
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 18 Jan 2023 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 17 Jan 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 12 Jan 2023 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 11 Jan 2023 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 10 Jan 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 09 Jan 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 06 Jan 2023 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 05 Jan 2023 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 04 Jan 2023 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 03 Jan 2023 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 29 Dec 2022 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 28 Dec 2022 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 27 Dec 2022 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 22 Dec 2022 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 21 Dec 2022 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 20 Dec 2022 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 19 Dec 2022 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 16 Dec 2022 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 15 Dec 2022 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 14 Dec 2022 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 13 Dec 2022 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 12 Dec 2022 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 09 Dec 2022 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 08 Dec 2022 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 07 Dec 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 06 Dec 2022 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 05 Dec 2022 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 02 Dec 2022 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 01 Dec 2022 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 30 Nov 2022 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 29 Nov 2022 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 28 Nov 2022 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 25 Nov 2022 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 23 Nov 2022 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 22 Nov 2022 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 21 Nov 2022 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 18 Nov 2022 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 17 Nov 2022 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 16 Nov 2022 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 15 Nov 2022 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 14 Nov 2022 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 11 Nov 2022 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 10 Nov 2022 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 09 Nov 2022 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 08 Nov 2022 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 07 Nov 2022 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 04 Nov 2022 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 03 Nov 2022 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| *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.
