Crude Oil Jul 24 (CLN24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:27AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 82.97 | 83.13 | 82.89 | 83.13 | 83.13 | 2,748 |
| 25 Apr 2024 | 82.09 | 83.00 | 81.27 | 82.75 | 82.75 | 142,452 |
| 24 Apr 2024 | 82.60 | 82.90 | 81.71 | 82.09 | 82.09 | 142,452 |
| 23 Apr 2024 | 81.43 | 82.62 | 80.25 | 82.56 | 82.56 | 172,234 |
| 22 Apr 2024 | 81.00 | 81.57 | 80.09 | 81.21 | 81.21 | 126,362 |
| 19 Apr 2024 | 81.40 | 84.86 | 80.58 | 81.58 | 81.58 | 202,797 |
| 18 Apr 2024 | 81.78 | 82.23 | 80.64 | 81.52 | 81.52 | 129,433 |
| 17 Apr 2024 | 84.23 | 84.37 | 81.50 | 81.61 | 81.61 | 152,739 |
| 16 Apr 2024 | 84.50 | 84.90 | 83.62 | 84.22 | 84.22 | 92,057 |
| 15 Apr 2024 | 84.40 | 84.80 | 82.88 | 84.20 | 84.20 | 103,704 |
| 12 Apr 2024 | 84.31 | 86.16 | 84.01 | 84.40 | 84.40 | 107,341 |
| 11 Apr 2024 | 84.78 | 85.07 | 83.57 | 83.77 | 83.77 | 122,677 |
| 10 Apr 2024 | 83.79 | 84.80 | 83.16 | 84.63 | 84.63 | 123,193 |
| 09 Apr 2024 | 84.82 | 85.16 | 83.52 | 83.68 | 83.68 | 113,279 |
| 08 Apr 2024 | 84.69 | 85.30 | 83.12 | 84.64 | 84.64 | 91,962 |
| 05 Apr 2024 | 85.20 | 85.94 | 84.79 | 85.20 | 85.20 | 118,360 |
| 04 Apr 2024 | 83.94 | 85.53 | 83.21 | 84.96 | 84.96 | 115,653 |
| 03 Apr 2024 | 83.57 | 84.34 | 83.14 | 83.77 | 83.77 | 90,948 |
| 02 Apr 2024 | 82.30 | 83.63 | 82.11 | 83.29 | 83.29 | 108,351 |
| 01 Apr 2024 | 81.67 | 82.54 | 81.09 | 81.98 | 81.98 | 111,202 |
| 28 Mar 2024 | 80.51 | 81.71 | 80.30 | 81.67 | 81.67 | 90,886 |
| 27 Mar 2024 | 80.12 | 80.51 | 79.43 | 80.19 | 80.19 | 48,815 |
| 26 Mar 2024 | 80.78 | 81.13 | 80.04 | 80.43 | 80.43 | 63,326 |
| 25 Mar 2024 | 79.74 | 81.18 | 79.60 | 80.77 | 80.77 | 63,545 |
| 22 Mar 2024 | 79.86 | 80.38 | 79.46 | 79.61 | 79.61 | 52,568 |
| 21 Mar 2024 | 80.40 | 80.74 | 79.39 | 80.09 | 80.09 | 67,045 |
| 20 Mar 2024 | 81.24 | 81.36 | 79.76 | 80.18 | 80.18 | 91,616 |
| 19 Mar 2024 | 80.92 | 81.64 | 80.65 | 81.38 | 81.38 | 65,898 |
| 18 Mar 2024 | 79.63 | 81.19 | 79.58 | 80.96 | 80.96 | 59,910 |
| 15 Mar 2024 | 79.25 | 79.76 | 78.93 | 79.61 | 79.61 | 41,910 |
| 14 Mar 2024 | 78.15 | 79.75 | 78.15 | 79.57 | 79.57 | 63,677 |
| 13 Mar 2024 | 76.86 | 78.43 | 76.56 | 78.31 | 78.31 | 45,176 |
| 12 Mar 2024 | 76.90 | 77.40 | 76.23 | 76.46 | 76.46 | 52,475 |
| 11 Mar 2024 | 76.36 | 77.09 | 75.64 | 76.69 | 76.69 | 60,968 |
| 08 Mar 2024 | 77.50 | 78.01 | 76.10 | 76.51 | 76.51 | 52,990 |
| 07 Mar 2024 | 77.06 | 77.64 | 76.39 | 77.20 | 77.20 | 71,039 |
| 06 Mar 2024 | 76.22 | 78.12 | 76.08 | 77.14 | 77.14 | 71,628 |
| 05 Mar 2024 | 77.02 | 77.17 | 76.00 | 76.22 | 76.22 | 58,136 |
| 04 Mar 2024 | 77.62 | 77.96 | 76.70 | 77.01 | 77.01 | 48,439 |
| 01 Mar 2024 | 76.25 | 78.23 | 76.12 | 77.59 | 77.59 | 44,962 |
| 29 Feb 2024 | 76.22 | 76.97 | 75.97 | 76.18 | 76.18 | 39,851 |
| 28 Feb 2024 | 76.59 | 77.44 | 76.02 | 76.57 | 76.57 | 43,621 |
| 27 Feb 2024 | 76.08 | 77.06 | 75.68 | 77.00 | 77.00 | 33,200 |
| 26 Feb 2024 | 75.27 | 76.51 | 74.66 | 76.05 | 76.05 | 31,057 |
| 23 Feb 2024 | 76.47 | 76.58 | 74.94 | 75.13 | 75.13 | 47,548 |
| 22 Feb 2024 | 76.35 | 76.90 | 75.53 | 76.74 | 76.74 | 59,327 |
| 21 Feb 2024 | 75.97 | 76.39 | 75.24 | 76.22 | 76.22 | 43,661 |
| 20 Feb 2024 | 76.76 | 77.05 | 75.55 | 75.73 | 75.73 | 27,933 |
| 16 Feb 2024 | 76.39 | 76.97 | 75.52 | 76.94 | 76.94 | 43,126 |
| 15 Feb 2024 | 75.25 | 76.88 | 74.70 | 76.34 | 76.34 | 30,683 |
| 14 Feb 2024 | 76.25 | 77.28 | 75.20 | 75.41 | 75.41 | 30,266 |
| 13 Feb 2024 | 76.16 | 76.88 | 75.90 | 76.44 | 76.44 | 30,451 |
| 12 Feb 2024 | 75.80 | 76.21 | 74.90 | 76.04 | 76.04 | 29,350 |
| 09 Feb 2024 | 75.33 | 76.22 | 75.14 | 76.01 | 76.01 | 27,318 |
| 08 Feb 2024 | 73.67 | 75.61 | 73.39 | 75.45 | 75.45 | 41,391 |
| 07 Feb 2024 | 73.10 | 73.82 | 72.92 | 73.54 | 73.54 | 21,489 |
| 06 Feb 2024 | 72.58 | 73.54 | 72.27 | 73.01 | 73.01 | 29,945 |
| 05 Feb 2024 | 72.45 | 72.92 | 71.33 | 72.60 | 72.60 | 39,993 |
| 02 Feb 2024 | 73.64 | 73.91 | 71.57 | 71.97 | 71.97 | 28,156 |
| 01 Feb 2024 | 75.11 | 75.94 | 73.20 | 73.28 | 73.28 | 31,590 |
| 31 Jan 2024 | 76.79 | 77.03 | 74.72 | 75.04 | 75.04 | 15,996 |
| 30 Jan 2024 | 76.15 | 77.08 | 75.14 | 76.87 | 76.87 | 16,324 |
| 29 Jan 2024 | 77.66 | 77.96 | 75.64 | 76.00 | 76.00 | 19,658 |
| 26 Jan 2024 | 76.03 | 77.16 | 75.18 | 77.00 | 77.00 | 27,465 |
| 25 Jan 2024 | 74.67 | 76.44 | 74.48 | 76.34 | 76.34 | 15,091 |
| 24 Jan 2024 | 73.86 | 75.02 | 73.31 | 74.35 | 74.35 | 13,692 |
| 23 Jan 2024 | 73.94 | 74.41 | 72.91 | 73.73 | 73.73 | 14,731 |
| 22 Jan 2024 | 72.60 | 74.55 | 72.13 | 74.10 | 74.10 | 18,564 |
| 19 Jan 2024 | 73.02 | 73.72 | 72.41 | 72.54 | 72.54 | 13,425 |
| 18 Jan 2024 | 72.20 | 73.41 | 71.62 | 73.25 | 73.25 | 19,057 |
| 17 Jan 2024 | 71.83 | 72.39 | 70.54 | 72.09 | 72.09 | 19,860 |
| 16 Jan 2024 | 72.53 | 73.39 | 71.50 | 72.33 | 72.33 | 17,842 |
| 12 Jan 2024 | 72.83 | 74.77 | 72.46 | 72.70 | 72.70 | 18,741 |
| 11 Jan 2024 | 71.36 | 73.36 | 71.19 | 71.98 | 71.98 | 14,595 |
| 10 Jan 2024 | 71.87 | 73.03 | 71.05 | 71.35 | 71.35 | 19,396 |
| 09 Jan 2024 | 70.90 | 72.59 | 70.66 | 71.97 | 71.97 | 15,648 |
| 08 Jan 2024 | 73.23 | 73.46 | 70.16 | 70.87 | 70.87 | 14,809 |
| 05 Jan 2024 | 72.21 | 73.81 | 72.21 | 73.41 | 73.41 | 19,882 |
| 04 Jan 2024 | 73.06 | 73.88 | 71.25 | 72.25 | 72.25 | 18,018 |
| 03 Jan 2024 | 70.98 | 73.27 | 70.19 | 72.94 | 72.94 | 20,559 |
| 02 Jan 2024 | 72.47 | 73.75 | 70.74 | 70.94 | 70.94 | 17,319 |
| 29 Dec 2023 | 72.53 | 72.82 | 71.70 | 71.97 | 71.97 | 7,123 |
| 28 Dec 2023 | 74.08 | 74.69 | 72.11 | 72.15 | 72.15 | 6,215 |
| 27 Dec 2023 | 75.15 | 75.53 | 74.06 | 74.39 | 74.39 | 7,585 |
| 26 Dec 2023 | 73.59 | 75.95 | 73.36 | 75.38 | 75.38 | 11,658 |
| 22 Dec 2023 | 74.10 | 74.86 | 73.44 | 73.60 | 73.60 | 13,594 |
| 21 Dec 2023 | 74.06 | 74.82 | 73.00 | 74.06 | 74.06 | 8,196 |
| 20 Dec 2023 | 74.67 | 75.63 | 74.21 | 74.63 | 74.63 | 11,240 |
| 19 Dec 2023 | 73.60 | 75.10 | 73.10 | 74.65 | 74.65 | 7,476 |
| 18 Dec 2023 | 73.16 | 75.23 | 72.00 | 73.66 | 73.66 | 10,627 |
| 15 Dec 2023 | 72.87 | 73.31 | 71.70 | 72.65 | 72.65 | 17,365 |
| 14 Dec 2023 | 71.01 | 73.32 | 71.00 | 72.77 | 72.77 | 17,146 |
| 13 Dec 2023 | 69.50 | 70.98 | 69.25 | 70.72 | 70.72 | 15,912 |
| 12 Dec 2023 | 72.50 | 72.68 | 69.51 | 69.71 | 69.71 | 20,300 |
| 11 Dec 2023 | 71.70 | 72.34 | 71.08 | 72.05 | 72.05 | 7,052 |
| 08 Dec 2023 | 70.62 | 72.02 | 70.62 | 71.66 | 71.66 | 8,906 |
| 07 Dec 2023 | 70.42 | 71.15 | 69.85 | 70.16 | 70.16 | 8,592 |
| 06 Dec 2023 | 72.73 | 72.95 | 70.15 | 70.31 | 70.31 | 14,803 |
| 05 Dec 2023 | 73.72 | 74.50 | 72.50 | 72.73 | 72.73 | 12,308 |
| 04 Dec 2023 | 73.65 | 74.83 | 73.03 | 73.67 | 73.67 | 14,596 |
| *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.