Crude Oil Aug 26 (CLQ26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| 18 Apr 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 17 Apr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 150 |
| 16 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 100 |
| 15 Apr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 3 |
| 12 Apr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 8 |
| 11 Apr 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 10 Apr 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 09 Apr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 08 Apr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 3 |
| 05 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 51 |
| 04 Apr 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 115 |
| 03 Apr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 62 |
| 02 Apr 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
| 01 Apr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 28 Mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 27 Mar 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 10 |
| 26 Mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 25 Mar 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 22 Mar 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 5 |
| 21 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 20 Mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 19 Mar 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 18 Mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 15 Mar 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 435 |
| 14 Mar 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 36 |
| 13 Mar 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 90 |
| 12 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 11 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 08 Mar 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 10 |
| 07 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 10 |
| 06 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 10 |
| 05 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 4 |
| 04 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 01 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1 |
| 29 Feb 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 28 Feb 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 27 Feb 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 26 Feb 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 23 Feb 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 22 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 10 |
| 21 Feb 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 20 Feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 16 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 15 Feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 14 Feb 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 13 Feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 12 Feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 09 Feb 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 08 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 07 Feb 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 30 |
| 06 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 05 Feb 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 02 Feb 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 10 |
| 01 Feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 31 Jan 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 8 |
| 30 Jan 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 29 Jan 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 50 |
| 26 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 25 Jan 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 24 Jan 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 23 Jan 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 22 Jan 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 19 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 18 Jan 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 17 Jan 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 100 |
| 16 Jan 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 12 Jan 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 60 |
| 11 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 100 |
| 10 Jan 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 09 Jan 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 80 |
| 08 Jan 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 05 Jan 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 04 Jan 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 100 |
| 03 Jan 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 02 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 29 Dec 2023 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 28 Dec 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 1 |
| 27 Dec 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 26 Dec 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 22 Dec 2023 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 21 Dec 2023 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 20 Dec 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 19 Dec 2023 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 18 Dec 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 15 Dec 2023 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 14 Dec 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 13 Dec 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 22 |
| 12 Dec 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 11 Dec 2023 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 08 Dec 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 07 Dec 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 06 Dec 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 05 Dec 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 04 Dec 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 01 Dec 2023 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 30 Nov 2023 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 6 |
| 29 Nov 2023 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 23 |
| 28 Nov 2023 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 27 Nov 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| *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.