Crude Oil Jul 24 (CLN24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:05AM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 1,207 |
| 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 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 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 |
| 07 Sept 2022 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 6 |
| 06 Sept 2022 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 524 |
| 05 Sept 2022 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | 36 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 106 |
| 31 Aug 2022 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 18 |
| 30 Aug 2022 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 61 |
| 29 Aug 2022 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 18 |
| 28 Aug 2022 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 52 |
| 25 Aug 2022 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 3 |
| 24 Aug 2022 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 72 |
| 23 Aug 2022 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 18 |
| 22 Aug 2022 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 31 |
| 21 Aug 2022 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 101 |
| 18 Aug 2022 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 213 |
| 17 Aug 2022 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 51 |
| 16 Aug 2022 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 1 |
| 15 Aug 2022 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 88 |
| 14 Aug 2022 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 11 Aug 2022 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 10 Aug 2022 | 80.02 | 80.03 | 79.66 | 79.66 | 79.66 | 15 |
| 09 Aug 2022 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 411 |
| 08 Aug 2022 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 4 |
| 07 Aug 2022 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 10 |
| 04 Aug 2022 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| 03 Aug 2022 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 138 |
| 02 Aug 2022 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 15 |
| 01 Aug 2022 | 79.75 | 79.75 | 79.21 | 79.21 | 79.21 | 18 |
| 31 July 2022 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 12 |
| 28 July 2022 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 29 |
| 27 July 2022 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 3 |
| 26 July 2022 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 82 |
| 25 July 2022 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 23 |
| 24 July 2022 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 21 July 2022 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 20 July 2022 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 50 |
| 19 July 2022 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 45 |
| 18 July 2022 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 14 |
| *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.
