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:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 23 Apr 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 22 Apr 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 19 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 18 Apr 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 17 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 16 Apr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 15 Apr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 12 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 11 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 10 Apr 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 09 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 08 Apr 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 05 Apr 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 04 Apr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 03 Apr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 02 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 01 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 28 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 27 Mar 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 26 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 25 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 22 Mar 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 21 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 20 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 19 Mar 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 18 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 15 Mar 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 14 Mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 13 Mar 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| 12 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 11 Mar 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 08 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 07 Mar 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 06 Mar 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 05 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 04 Mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 01 Mar 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 29 Feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 28 Feb 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 27 Feb 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 26 Feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 23 Feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 22 Feb 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 21 Feb 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 20 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 16 Feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 15 Feb 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 14 Feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 13 Feb 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 12 Feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 09 Feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 08 Feb 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 07 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 06 Feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 05 Feb 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 02 Feb 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 01 Feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 31 Jan 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 30 Jan 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 29 Jan 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 26 Jan 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 25 Jan 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 24 Jan 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 23 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 22 Jan 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 19 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 18 Jan 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 17 Jan 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 16 Jan 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 12 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 11 Jan 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 10 Jan 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 09 Jan 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 08 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 05 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 04 Jan 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 03 Jan 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 02 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 29 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 28 Dec 2023 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 27 Dec 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 26 Dec 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 22 Dec 2023 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 21 Dec 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 20 Dec 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 19 Dec 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 18 Dec 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 15 Dec 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 14 Dec 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 13 Dec 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 12 Dec 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 11 Dec 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 08 Dec 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 07 Dec 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 06 Dec 2023 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 05 Dec 2023 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 04 Dec 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 01 Dec 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 30 Nov 2023 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.