Crude Oil Jul 24 (CLN24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 06:39AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 24 Jan 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 21 Jan 2022 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 20 Jan 2022 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 19 Jan 2022 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 18 Jan 2022 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 1 |
| 14 Jan 2022 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 1 |
| 13 Jan 2022 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 12 Jan 2022 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 1 |
| 11 Jan 2022 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 10 Jan 2022 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 3 |
| 07 Jan 2022 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 06 Jan 2022 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 05 Jan 2022 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 10 |
| 04 Jan 2022 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 10 |
| 03 Jan 2022 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 31 Dec 2021 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 2 |
| 30 Dec 2021 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 2 |
| 29 Dec 2021 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 7 |
| 28 Dec 2021 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 1 |
| 27 Dec 2021 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 23 Dec 2021 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 702 |
| 22 Dec 2021 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 702 |
| 21 Dec 2021 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 22 |
| 20 Dec 2021 | 60.36 | 60.37 | 60.36 | 60.37 | 60.37 | 22 |
| 17 Dec 2021 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 16 Dec 2021 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 15 Dec 2021 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 14 Dec 2021 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 13 Dec 2021 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 10 Dec 2021 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 09 Dec 2021 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 08 Dec 2021 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 07 Dec 2021 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 06 Dec 2021 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 03 Dec 2021 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 1 |
| 02 Dec 2021 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 01 Dec 2021 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 30 Nov 2021 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 29 Nov 2021 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 26 Nov 2021 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 25 Nov 2021 | - | - | - | - | - | - |
| 24 Nov 2021 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 23 Nov 2021 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 22 Nov 2021 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 19 Nov 2021 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 61 |
| 18 Nov 2021 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 17 Nov 2021 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 16 Nov 2021 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 15 Nov 2021 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 12 Nov 2021 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 11 Nov 2021 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 10 Nov 2021 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 09 Nov 2021 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 08 Nov 2021 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 10 |
| 04 Nov 2021 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 2 |
| 03 Nov 2021 | 63.45 | 63.92 | 63.45 | 63.92 | 63.92 | - |
| 02 Nov 2021 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 01 Nov 2021 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 31 Oct 2021 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 28 Oct 2021 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 27 Oct 2021 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 26 Oct 2021 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 16 |
| 25 Oct 2021 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 4 |
| 24 Oct 2021 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 4 |
| 21 Oct 2021 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 20 Oct 2021 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 19 Oct 2021 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 18 Oct 2021 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 17 Oct 2021 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 14 Oct 2021 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 13 Oct 2021 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 12 Oct 2021 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 11 Oct 2021 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 10 Oct 2021 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 5 |
| 07 Oct 2021 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 06 Oct 2021 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 05 Oct 2021 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 04 Oct 2021 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 03 Oct 2021 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 6 |
| 30 Sept 2021 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 30 |
| 29 Sept 2021 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 30 |
| 28 Sept 2021 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 27 Sept 2021 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 26 Sept 2021 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 23 Sept 2021 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 22 Sept 2021 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 21 Sept 2021 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 100 |
| 20 Sept 2021 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 19 Sept 2021 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | 13 |
| 16 Sept 2021 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 15 Sept 2021 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 14 Sept 2021 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 100 |
| 13 Sept 2021 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 20 |
| 12 Sept 2021 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 09 Sept 2021 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 08 Sept 2021 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 07 Sept 2021 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 06 Sept 2021 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 02 Sept 2021 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
