News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Crude Oil Jul 24 (CLN24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

72.63

-2.08

(-2.78%)

As of 10:39AM EST. Market open.

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	73.56	73.56	73.56	73.56	73.56	149
26 Jan 2023	74.71	74.71	74.71	74.71	74.71	149
25 Jan 2023	74.48	74.48	74.48	74.48	74.48	66
24 Jan 2023	74.79	74.79	74.79	74.79	74.79	41
23 Jan 2023	76.06	76.06	76.06	76.06	76.06	234
20 Jan 2023	75.34	75.34	75.34	75.34	75.34	85
19 Jan 2023	74.69	74.69	74.69	74.69	74.69	35
18 Jan 2023	73.92	73.92	73.92	73.92	73.92	178
17 Jan 2023	74.01	74.02	74.01	74.02	74.02	1,050
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	74.78	74.78	74.78	74.78	74.78	573
12 Jan 2023	74.00	74.00	74.00	74.00	74.00	84
11 Jan 2023	73.57	73.57	73.57	73.57	73.57	68
10 Jan 2023	72.02	72.02	72.02	72.02	72.02	319
09 Jan 2023	72.02	72.02	72.02	72.02	72.02	1,698
06 Jan 2023	71.00	71.00	71.00	71.00	71.00	53
05 Jan 2023	70.77	70.77	70.77	70.77	70.77	67
04 Jan 2023	70.27	70.27	70.27	70.27	70.27	173
03 Jan 2023	72.17	72.17	72.17	72.17	72.17	462
02 Jan 2023	-	-	-	-	-	-
30 Dec 2022	74.16	74.16	74.16	74.16	74.16	43
29 Dec 2022	72.76	72.76	72.63	72.70	72.70	46
28 Dec 2022	73.52	73.52	73.52	73.52	73.52	1,030
27 Dec 2022	73.54	73.54	73.54	73.54	73.54	51
26 Dec 2022	-	-	-	-	-	-
23 Dec 2022	73.38	73.38	73.38	73.38	73.38	36
22 Dec 2022	71.27	71.27	71.27	71.27	71.27	62
21 Dec 2022	71.98	71.98	71.98	71.98	71.98	1,424
20 Dec 2022	71.29	71.29	71.29	71.29	71.29	64
19 Dec 2022	70.64	70.64	70.64	70.64	70.64	17
16 Dec 2022	70.18	70.18	70.18	70.18	70.18	148
15 Dec 2022	70.99	70.99	70.99	70.99	70.99	86
14 Dec 2022	72.43	72.43	72.43	72.43	72.43	504
13 Dec 2022	71.74	71.74	71.74	71.74	71.74	748
12 Dec 2022	71.07	71.07	71.07	71.07	71.07	297
09 Dec 2022	69.86	69.86	69.86	69.86	69.86	828
08 Dec 2022	69.65	69.65	69.65	69.65	69.65	251
07 Dec 2022	70.12	70.12	70.12	70.12	70.12	43
06 Dec 2022	71.68	71.68	71.68	71.68	71.68	68
05 Dec 2022	73.68	73.68	73.68	73.68	73.68	289
02 Dec 2022	74.48	75.25	74.48	75.25	75.25	1,207
01 Dec 2022	74.99	74.99	74.99	74.99	74.99	281
30 Nov 2022	75.01	75.01	75.01	75.01	75.01	50
29 Nov 2022	73.13	73.13	73.13	73.13	73.13	58
28 Nov 2022	72.43	72.43	72.43	72.43	72.43	247
25 Nov 2022	71.85	71.85	71.85	71.85	71.85	228
23 Nov 2022	72.66	72.66	72.66	72.66	72.66	484
22 Nov 2022	73.37	73.37	73.37	73.37	73.37	465
21 Nov 2022	73.24	73.24	73.24	73.24	73.24	248
18 Nov 2022	72.31	72.31	72.31	72.31	72.31	240
17 Nov 2022	72.82	72.82	72.82	72.82	72.82	297
16 Nov 2022	73.99	73.99	73.99	73.99	73.99	50
15 Nov 2022	75.40	75.40	75.40	75.40	75.40	42
14 Nov 2022	74.07	74.07	74.07	74.07	74.07	36
11 Nov 2022	75.03	75.03	75.03	75.03	75.03	16
10 Nov 2022	73.49	73.49	73.20	73.49	73.49	112
09 Nov 2022	73.38	73.38	73.38	73.38	73.38	23
08 Nov 2022	75.24	75.24	75.24	75.24	75.24	72
07 Nov 2022	76.62	76.62	76.62	76.62	76.62	-
03 Nov 2022	76.76	76.76	76.76	76.76	76.76	37
02 Nov 2022	74.74	74.74	74.74	74.74	74.74	11
01 Nov 2022	75.66	75.66	75.66	75.66	75.66	127
31 Oct 2022	74.12	74.12	74.12	74.12	74.12	6
30 Oct 2022	73.35	73.35	73.35	73.35	73.35	5
27 Oct 2022	73.48	73.48	73.48	73.48	73.48	103
26 Oct 2022	74.41	74.41	74.41	74.41	74.41	132
25 Oct 2022	73.87	73.87	73.87	73.87	73.87	39
24 Oct 2022	72.83	72.83	72.83	72.83	72.83	190
23 Oct 2022	71.92	71.92	71.92	71.92	71.92	63
20 Oct 2022	71.94	71.94	71.94	71.94	71.94	22
19 Oct 2022	72.00	72.00	72.00	72.00	72.00	230
18 Oct 2022	72.48	72.48	72.48	72.48	72.48	366
17 Oct 2022	71.29	71.29	71.29	71.29	71.29	59
16 Oct 2022	71.16	71.16	71.16	71.16	71.16	32
13 Oct 2022	70.71	70.71	70.71	70.71	70.71	52
12 Oct 2022	72.39	72.39	72.39	72.39	72.39	232
11 Oct 2022	71.26	71.26	71.26	71.26	71.26	29
10 Oct 2022	72.52	72.52	72.52	72.52	72.52	68
09 Oct 2022	73.91	73.91	73.91	73.91	73.91	63
06 Oct 2022	74.82	74.82	74.82	74.82	74.82	239
05 Oct 2022	73.29	73.29	73.29	73.29	73.29	35
04 Oct 2022	70.44	72.40	70.44	72.34	72.34	79
03 Oct 2022	70.68	70.68	70.68	70.68	70.68	141
02 Oct 2022	68.84	68.84	68.84	68.84	68.84	72
29 Sept 2022	66.82	66.82	66.82	66.82	66.82	63
28 Sept 2022	68.75	68.75	68.10	68.10	68.10	155
27 Sept 2022	69.24	69.24	68.99	68.99	68.99	37
26 Sept 2022	67.01	67.01	67.01	67.01	67.01	174
25 Sept 2022	66.37	66.37	66.37	66.37	66.37	35
22 Sept 2022	69.90	69.90	67.75	67.75	67.75	152
21 Sept 2022	70.54	70.54	70.54	70.54	70.54	125
20 Sept 2022	70.00	70.00	70.00	70.00	70.00	75
19 Sept 2022	70.80	70.80	70.57	70.57	70.57	500
18 Sept 2022	72.14	72.14	72.14	72.14	72.14	80
15 Sept 2022	72.07	72.07	72.07	72.07	72.07	25
14 Sept 2022	73.30	73.30	72.30	72.30	72.30	108
13 Sept 2022	75.03	75.03	75.03	75.03	75.03	36
12 Sept 2022	74.95	74.95	74.95	74.95	74.95	164
11 Sept 2022	75.12	75.16	75.08	75.16	75.16	170
08 Sept 2022	74.05	74.05	74.05	74.05	74.05	93
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,294.71+57.50(+0.18%)

News that makes you smarter and richer... For free.

Crude Oil Jul 24 (CLN24.NYM)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,294.71
+57.50(+0.18%)