Australia markets closed

Crude Oil May 27 (CLK27.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
55.25-11.18 (-16.83%)
As of 04:26AM EDT. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202368.4768.4768.4768.4768.47-
22 Sept 202368.1568.1568.1568.1568.15-
21 Sept 202368.8968.8968.8968.8968.89-
20 Sept 202368.6068.6068.6068.6068.6023
19 Sept 202368.3568.3568.3568.3568.35-
18 Sept 202368.1968.1968.1968.1968.19-
15 Sept 202367.7267.7267.7267.7267.72-
14 Sept 202368.2468.2468.2468.2468.24-
13 Sept 202367.9367.9367.9367.9367.93-
12 Sept 202368.0868.0868.0868.0868.08-
11 Sept 202368.0068.0068.0068.0068.00-
08 Sept 202367.7567.7567.7567.7567.75-
07 Sept 202368.1268.1268.1268.1268.12-
06 Sept 202367.7767.7767.7767.7767.77-
05 Sept 202367.7467.7467.7467.7467.74-
01 Sept 202367.3667.3667.3667.3667.36-
31 Aug 202366.7466.7466.7466.7466.74-
30 Aug 202366.3866.3866.3866.3866.38-
29 Aug 202366.4366.4366.4366.4366.43-
28 Aug 202365.8865.8865.8865.8865.88-
25 Aug 202366.0866.0866.0866.0866.08-
24 Aug 202365.7165.7165.7165.7165.71-
23 Aug 202366.3966.3966.3966.3966.39-
22 Aug 202366.6666.6666.6666.6666.66-
21 Aug 202366.7466.7466.7466.7466.74-
18 Aug 202366.7166.7166.7166.7166.71-
17 Aug 202366.2966.2966.2966.2966.29-
16 Aug 202366.0866.0866.0866.0866.08-
15 Aug 202365.7865.7865.7865.7865.78-
14 Aug 202366.3066.3066.3066.3066.30-
11 Aug 202366.3466.3466.3466.3466.34-
10 Aug 202366.4966.4966.4966.4966.49-
09 Aug 202367.0667.0667.0667.0667.06-
08 Aug 202366.7466.7466.7466.7466.74-
07 Aug 202366.2166.2166.2166.2166.21-
04 Aug 202366.0366.0366.0366.0366.03-
03 Aug 202365.3365.3365.3365.3365.33-
02 Aug 202364.5564.5564.5564.5564.55-
01 Aug 202365.5765.5765.5765.5765.57-
31 July 202365.8565.8565.8565.8565.85-
28 July 202365.6265.6265.6265.6265.62-
27 July 202365.1365.1365.1365.1365.13-
26 July 202364.6964.6964.6964.6964.69-
25 July 202364.7964.7964.7964.7964.79-
24 July 202364.8164.8164.8164.8164.81-
21 July 202364.2264.2264.2264.2264.22-
20 July 202363.9163.9163.9163.9163.91-
19 July 202363.9963.9963.9963.9963.99-
18 July 202363.4863.4863.4863.4863.48-
17 July 202362.7362.7362.7362.7362.73-
14 July 202362.6062.6062.6062.6062.60-
13 July 202363.2363.2363.2363.2363.23-
12 July 202362.7662.7662.7662.7662.76-
11 July 202362.6062.6062.6062.6062.60-
10 July 202361.8961.8961.8961.8961.89-
07 July 202361.3361.3361.3361.3361.33-
06 July 202361.2661.2661.2661.2661.26-
05 July 202361.5761.5761.5761.5761.57-
03 July 202360.3660.3660.3660.3660.36-
30 June 202361.3761.3761.3761.3761.37-
29 June 202361.0761.0761.0761.0761.07-
28 June 202361.1261.1261.1261.1261.12-
27 June 202360.9160.9160.9160.9160.91-
26 June 202360.7960.7960.7960.7960.79-
23 June 202360.5460.5460.5460.5460.54-
22 June 202360.8960.8960.8960.8960.89-
21 June 202362.0062.0062.0062.0062.00-
20 June 202361.6161.6161.6161.6161.61-
16 June 202361.8661.8661.8661.8661.86-
15 June 202361.4461.4461.4461.4461.44-
14 June 202360.1260.1260.1260.1260.12-
13 June 202360.6160.6160.6160.6160.61-
12 June 202359.1259.1259.1259.1259.12-
09 June 202359.9859.9859.9859.9859.98-
08 June 202359.9659.9659.9659.9659.96-
07 June 202360.7560.7560.7560.7560.75-
06 June 202360.4760.4760.4760.4760.47-
05 June 202360.5860.5860.5860.5860.58-
02 June 202361.1561.1561.1561.1561.15-
01 June 202360.4660.4660.4660.4660.46-
31 May 202359.8559.8559.8559.8559.85-
30 May 202360.5460.5460.5460.5460.54-
26 May 202361.7461.7461.7461.7461.74-
25 May 202361.2061.2061.2061.2061.20-
24 May 202362.3162.3162.3162.3162.31-
23 May 202361.6461.6461.6461.6461.64-
22 May 202361.1761.1761.1761.1761.17-
19 May 202361.2261.2261.2261.2261.22-
18 May 202362.5462.5462.5462.5462.54-
17 May 202362.5562.5562.5562.5562.55-
16 May 202361.4261.4261.4261.4261.42-
15 May 202361.4561.4561.4561.4561.45-
12 May 202361.0161.0161.0161.0161.01-
11 May 202361.3861.3861.3861.3861.38-
10 May 202362.4562.4562.4562.4562.45-
09 May 202362.8062.8062.8062.8062.80-
08 May 202362.1562.1562.1562.1562.15-
05 May 202361.2661.2661.2661.2661.26-
04 May 202360.0860.0860.0860.0860.08-
03 May 202361.0061.0061.0061.0061.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...