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 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 22 Sept 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 21 Sept 2023 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 20 Sept 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 23 |
| 19 Sept 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 18 Sept 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 15 Sept 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 14 Sept 2023 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 13 Sept 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 12 Sept 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 11 Sept 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 08 Sept 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 07 Sept 2023 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 06 Sept 2023 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 05 Sept 2023 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 01 Sept 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 31 Aug 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 30 Aug 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 29 Aug 2023 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 28 Aug 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 25 Aug 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 24 Aug 2023 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 23 Aug 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 22 Aug 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 21 Aug 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 18 Aug 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 17 Aug 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 16 Aug 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 15 Aug 2023 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 14 Aug 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 11 Aug 2023 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 10 Aug 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 09 Aug 2023 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 08 Aug 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 07 Aug 2023 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 04 Aug 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 03 Aug 2023 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 02 Aug 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 01 Aug 2023 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 31 July 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 28 July 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 27 July 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 26 July 2023 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 25 July 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 24 July 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 21 July 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 20 July 2023 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 19 July 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 18 July 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 17 July 2023 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 14 July 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 13 July 2023 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 12 July 2023 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 11 July 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 10 July 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 07 July 2023 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 06 July 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 05 July 2023 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 03 July 2023 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 30 June 2023 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 29 June 2023 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 28 June 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 27 June 2023 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 26 June 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 23 June 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 22 June 2023 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 21 June 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 20 June 2023 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 16 June 2023 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 15 June 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 14 June 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 13 June 2023 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 12 June 2023 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 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 | - |
| 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 | - |
| *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.
