Explore inspiring leadership stories with Talent and Yahoo Finance

Crude Oil Jul 24 (CLN24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

80.30

+0.47

(+0.59%)

As of 08:23AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	79.83	79.83	79.83	79.83	79.83	156
23 June 2022	78.00	78.00	78.00	78.00	78.00	156
22 June 2022	80.30	81.04	80.30	81.04	81.04	50
21 June 2022	82.66	82.66	82.66	82.66	82.66	330
20 June 2022	-	-	-	-	-	-
17 June 2022	85.85	85.85	82.50	82.50	82.50	28
16 June 2022	85.84	85.85	85.84	85.85	85.85	8
15 June 2022	84.95	85.50	84.81	84.81	84.81	32
14 June 2022	87.25	87.25	85.48	85.48	85.48	32
13 June 2022	86.65	86.65	86.65	86.65	86.65	1,038
10 June 2022	85.75	86.00	85.65	86.00	86.00	41
09 June 2022	86.60	86.60	86.60	86.60	86.60	82
08 June 2022	85.55	85.91	85.55	85.91	85.91	100
07 June 2022	84.59	84.59	84.59	84.59	84.59	7
06 June 2022	82.59	82.59	82.59	82.59	82.59	-
03 June 2022	82.94	82.94	82.94	82.94	82.94	7
02 June 2022	82.71	82.71	82.71	82.71	82.71	32
01 June 2022	81.79	81.79	81.79	81.79	81.79	6
31 May 2022	81.23	81.23	81.23	81.23	81.23	2
30 May 2022	-	-	-	-	-	-
27 May 2022	81.87	81.87	81.87	81.87	81.87	74
26 May 2022	81.65	81.65	81.65	81.65	81.65	95
25 May 2022	80.94	80.94	80.94	80.94	80.94	-
24 May 2022	80.50	80.50	80.50	80.50	80.50	-
23 May 2022	80.18	80.18	80.18	80.18	80.18	-
20 May 2022	79.16	79.16	79.16	79.16	79.16	-
19 May 2022	79.58	79.58	79.58	79.58	79.58	30
18 May 2022	78.57	78.57	78.57	78.57	78.57	10
17 May 2022	80.10	80.10	80.10	80.10	80.10	33
16 May 2022	80.26	80.26	80.26	80.26	80.26	5
13 May 2022	79.99	79.99	79.99	79.99	79.99	-
12 May 2022	79.24	79.24	79.24	79.24	79.24	-
11 May 2022	79.67	79.67	79.67	79.67	79.67	-
10 May 2022	76.15	76.15	76.15	76.15	76.15	-
09 May 2022	76.69	76.69	76.69	76.69	76.69	15
06 May 2022	79.56	79.56	79.56	79.56	79.56	-
05 May 2022	79.28	79.28	79.28	79.28	79.28	-
04 May 2022	78.50	78.99	78.50	78.99	78.99	85
03 May 2022	76.74	76.74	76.74	76.74	76.74	1
02 May 2022	76.87	76.87	76.87	76.87	76.87	-
29 Apr 2022	76.45	76.45	76.45	76.45	76.45	-
28 Apr 2022	77.13	77.13	77.13	77.13	77.13	-
27 Apr 2022	77.03	77.03	77.03	77.03	77.03	-
26 Apr 2022	77.23	77.23	77.23	77.23	77.23	-
25 Apr 2022	76.79	76.79	76.79	76.79	76.79	-
22 Apr 2022	78.04	78.04	78.04	78.04	78.04	-
21 Apr 2022	79.99	79.99	79.99	79.99	79.99	-
20 Apr 2022	78.62	78.62	78.62	78.62	78.62	30
19 Apr 2022	78.37	78.37	78.37	78.37	78.37	22
18 Apr 2022	81.32	81.32	81.32	81.32	81.32	-
14 Apr 2022	81.83	81.83	81.83	81.83	81.83	106
13 Apr 2022	81.50	82.06	81.50	82.06	82.06	35
12 Apr 2022	81.02	81.02	81.02	81.02	81.02	250
11 Apr 2022	78.87	79.74	78.87	79.74	79.74	3
08 Apr 2022	80.95	80.95	80.95	80.95	80.95	-
07 Apr 2022	80.46	80.46	80.46	80.46	80.46	35
06 Apr 2022	79.50	79.50	79.50	79.50	79.50	20
05 Apr 2022	81.04	81.04	81.04	81.04	81.04	18
04 Apr 2022	81.92	81.92	81.92	81.92	81.92	26
01 Apr 2022	80.64	80.64	80.64	80.64	80.64	-
31 Mar 2022	77.55	77.55	77.55	77.55	77.55	399
30 Mar 2022	77.53	77.53	77.53	77.53	77.53	-
29 Mar 2022	76.21	76.21	76.21	76.21	76.21	200
28 Mar 2022	76.38	76.38	76.38	76.38	76.38	-
25 Mar 2022	78.55	78.55	78.55	78.55	78.55	-
24 Mar 2022	77.34	77.34	77.34	77.34	77.34	-
23 Mar 2022	79.27	79.27	79.27	79.27	79.27	13
22 Mar 2022	78.05	78.05	78.05	78.05	78.05	-
21 Mar 2022	78.39	78.39	78.39	78.39	78.39	22
18 Mar 2022	76.15	76.15	76.15	76.15	76.15	3
17 Mar 2022	75.95	75.95	75.95	75.95	75.95	58
16 Mar 2022	72.81	72.81	72.81	72.81	72.81	1
15 Mar 2022	74.04	74.04	74.04	74.04	74.04	391
14 Mar 2022	74.19	74.19	74.19	74.19	74.19	-
11 Mar 2022	76.63	76.63	76.63	76.63	76.63	1
10 Mar 2022	74.26	74.26	74.26	74.26	74.26	25
09 Mar 2022	73.89	73.89	73.89	73.89	73.89	7
08 Mar 2022	78.14	78.14	78.14	78.14	78.14	8
07 Mar 2022	80.60	80.60	80.60	80.60	80.60	57
04 Mar 2022	80.71	80.71	80.71	80.71	80.71	20
03 Mar 2022	77.14	77.14	77.14	77.14	77.14	3
02 Mar 2022	76.53	76.53	76.53	76.53	76.53	5
01 Mar 2022	73.28	73.28	73.28	73.28	73.28	-
28 Feb 2022	71.90	71.90	71.90	71.90	71.90	-
25 Feb 2022	71.93	71.93	71.93	71.93	71.93	220
24 Feb 2022	72.81	72.81	72.81	72.81	72.81	220
23 Feb 2022	74.32	74.32	74.32	74.32	74.32	-
22 Feb 2022	73.47	73.47	73.47	73.47	73.47	-
18 Feb 2022	72.30	72.30	72.30	72.30	72.30	-
17 Feb 2022	71.88	71.88	71.88	71.88	71.88	-
16 Feb 2022	72.06	72.06	72.06	72.06	72.06	-
15 Feb 2022	71.44	71.44	71.44	71.44	71.44	-
14 Feb 2022	73.41	73.41	73.41	73.41	73.41	-
11 Feb 2022	73.10	73.10	73.10	73.10	73.10	91
10 Feb 2022	72.30	72.30	72.30	72.30	72.30	-
09 Feb 2022	72.09	72.09	72.09	72.09	72.09	-
08 Feb 2022	70.85	70.85	70.85	70.85	70.85	-
07 Feb 2022	71.45	71.45	71.45	71.45	71.45	-
04 Feb 2022	70.98	70.98	70.98	70.98	70.98	-
03 Feb 2022	70.51	70.51	70.51	70.51	70.51	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6926-0.0026(-0.37%)

ASX 2006,706.00+127.30(+1.94%)

OIL109.90+2.28(+2.12%)

GOLD1,825.80-4.50(-0.25%)

BTC-AUD29,950.74-892.47(-2.89%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Crude Oil Jul 24 (CLN24.NYM)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6926
-0.0026(-0.37%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
109.90
+2.28(+2.12%)

GOLD
1,825.80
-4.50(-0.25%)

BTC-AUD
29,950.74
-892.47(-2.89%)