Crude Oil Sep 23 (CLU23.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 07:15AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 86.43 | 86.43 | 86.42 | 86.42 | 86.42 | 509 |
| 30 June 2022 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 4,086 |
| 29 June 2022 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | 3,503 |
| 28 June 2022 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 3,476 |
| 27 June 2022 | 86.47 | 88.00 | 86.47 | 87.75 | 87.75 | 2,063 |
| 24 June 2022 | 87.41 | 87.41 | 86.46 | 86.46 | 86.46 | 3,423 |
| 23 June 2022 | 85.40 | 85.65 | 84.78 | 84.78 | 84.78 | 4,352 |
| 22 June 2022 | 87.21 | 88.30 | 86.60 | 88.15 | 88.15 | 4,453 |
| 21 June 2022 | 91.48 | 91.48 | 90.22 | 90.22 | 90.22 | 3,483 |
| 20 June 2022 | - | - | - | - | - | - |
| 17 June 2022 | 94.19 | 94.19 | 89.53 | 89.53 | 89.53 | 5,235 |
| 16 June 2022 | 93.30 | 94.13 | 93.30 | 94.13 | 94.13 | 2,310 |
| 15 June 2022 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 2,788 |
| 14 June 2022 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | 1,908 |
| 13 June 2022 | 94.32 | 95.87 | 94.32 | 95.81 | 95.81 | 3,757 |
| 10 June 2022 | 95.41 | 95.55 | 95.41 | 95.55 | 95.55 | 4,147 |
| 09 June 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 6,053 |
| 08 June 2022 | 95.05 | 96.50 | 95.05 | 96.01 | 96.01 | 2,950 |
| 07 June 2022 | 94.12 | 94.60 | 94.12 | 94.12 | 94.12 | 1,646 |
| 06 June 2022 | 92.43 | 92.44 | 92.10 | 92.10 | 92.10 | 1,393 |
| 03 June 2022 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 2,904 |
| 02 June 2022 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 4,799 |
| 01 June 2022 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 2,585 |
| 31 May 2022 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 2,254 |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | 758 |
| 26 May 2022 | 87.93 | 89.40 | 87.93 | 89.40 | 89.40 | 3,603 |
| 25 May 2022 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | 1,111 |
| 24 May 2022 | 87.36 | 87.36 | 87.33 | 87.36 | 87.36 | 951 |
| 23 May 2022 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | 1,131 |
| 20 May 2022 | 86.29 | 86.29 | 86.00 | 86.00 | 86.00 | 1,121 |
| 19 May 2022 | 85.26 | 86.28 | 85.26 | 86.28 | 86.28 | 1,307 |
| 18 May 2022 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 828 |
| 17 May 2022 | 87.73 | 87.73 | 86.82 | 86.82 | 86.82 | 817 |
| 16 May 2022 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 627 |
| 13 May 2022 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 1,116 |
| 12 May 2022 | 85.73 | 85.77 | 85.73 | 85.73 | 85.73 | 515 |
| 11 May 2022 | 84.26 | 86.16 | 84.26 | 86.16 | 86.16 | 1,641 |
| 10 May 2022 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 2,037 |
| 09 May 2022 | 83.41 | 83.62 | 83.41 | 83.62 | 83.62 | 2,574 |
| 06 May 2022 | 87.46 | 87.46 | 87.19 | 87.19 | 87.19 | 832 |
| 05 May 2022 | 86.27 | 86.74 | 85.64 | 86.57 | 86.57 | 1,154 |
| 04 May 2022 | 86.28 | 86.64 | 86.28 | 86.28 | 86.28 | 423 |
| 03 May 2022 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 1,028 |
| 02 May 2022 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 691 |
| 29 Apr 2022 | 83.53 | 83.53 | 83.14 | 83.22 | 83.22 | 1,577 |
| 28 Apr 2022 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 1,239 |
| 27 Apr 2022 | 83.46 | 83.73 | 82.91 | 83.73 | 83.73 | 830 |
| 26 Apr 2022 | 84.00 | 84.01 | 83.70 | 83.70 | 83.70 | 806 |
| 25 Apr 2022 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 684 |
| 22 Apr 2022 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 504 |
| 21 Apr 2022 | 86.24 | 86.67 | 86.24 | 86.67 | 86.67 | 1,365 |
| 20 Apr 2022 | 86.10 | 86.10 | 85.25 | 85.25 | 85.25 | 1,085 |
| 19 Apr 2022 | 87.10 | 87.15 | 84.77 | 84.77 | 84.77 | 1,631 |
| 18 Apr 2022 | 88.46 | 89.33 | 88.46 | 88.68 | 88.68 | 595 |
| 14 Apr 2022 | 87.24 | 89.03 | 87.24 | 89.03 | 89.03 | 1,367 |
| 13 Apr 2022 | 87.47 | 88.75 | 87.47 | 88.75 | 88.75 | 578 |
| 12 Apr 2022 | 86.99 | 87.01 | 86.07 | 87.01 | 87.01 | 1,755 |
| 11 Apr 2022 | 84.25 | 85.34 | 83.50 | 84.69 | 84.69 | 779 |
| 08 Apr 2022 | 84.65 | 86.34 | 84.65 | 86.34 | 86.34 | 383 |
| 07 Apr 2022 | 84.87 | 85.27 | 84.87 | 85.27 | 85.27 | 1,421 |
| 06 Apr 2022 | 87.16 | 87.16 | 84.35 | 84.35 | 84.35 | 1,936 |
| 05 Apr 2022 | 87.38 | 87.65 | 86.50 | 86.50 | 86.50 | 1,100 |
| 04 Apr 2022 | 86.80 | 87.32 | 86.80 | 87.32 | 87.32 | 565 |
| 01 Apr 2022 | 82.64 | 85.12 | 82.64 | 85.12 | 85.12 | 1,614 |
| 31 Mar 2022 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 2,813 |
| 30 Mar 2022 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 715 |
| 29 Mar 2022 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 1,344 |
| 28 Mar 2022 | 81.60 | 81.80 | 81.36 | 81.36 | 81.36 | 623 |
| 25 Mar 2022 | 81.55 | 84.77 | 81.55 | 84.77 | 84.77 | 1,380 |
| 24 Mar 2022 | 84.13 | 84.13 | 83.56 | 83.56 | 83.56 | 959 |
| 23 Mar 2022 | 84.87 | 85.64 | 84.87 | 85.64 | 85.64 | 998 |
| 22 Mar 2022 | 83.68 | 83.68 | 83.65 | 83.68 | 83.68 | 1,205 |
| 21 Mar 2022 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 822 |
| 18 Mar 2022 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | 434 |
| 17 Mar 2022 | 80.35 | 80.86 | 80.32 | 80.86 | 80.86 | 440 |
| 16 Mar 2022 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 1,890 |
| 15 Mar 2022 | 77.20 | 77.79 | 77.20 | 77.79 | 77.79 | 3,045 |
| 14 Mar 2022 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 2,261 |
| 11 Mar 2022 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 1,108 |
| 10 Mar 2022 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 2,419 |
| 09 Mar 2022 | 79.00 | 79.00 | 78.34 | 78.34 | 78.34 | 3,746 |
| 08 Mar 2022 | 88.01 | 88.08 | 85.68 | 85.68 | 85.68 | 2,584 |
| 07 Mar 2022 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 1,588 |
| 04 Mar 2022 | 83.00 | 86.78 | 83.00 | 86.78 | 86.78 | 2,977 |
| 03 Mar 2022 | 80.60 | 81.48 | 79.89 | 81.48 | 81.48 | 1,523 |
| 02 Mar 2022 | 79.86 | 80.83 | 79.86 | 80.83 | 80.83 | 1,818 |
| 01 Mar 2022 | 77.29 | 77.81 | 77.12 | 77.23 | 77.23 | 2,070 |
| 28 Feb 2022 | 77.75 | 77.75 | 76.04 | 76.04 | 76.04 | 2,070 |
| 25 Feb 2022 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 4,524 |
| 24 Feb 2022 | 81.42 | 81.42 | 75.82 | 76.30 | 76.30 | 4,524 |
| 23 Feb 2022 | 78.50 | 78.50 | 77.74 | 77.74 | 77.74 | 546 |
| 22 Feb 2022 | 76.39 | 77.71 | 76.39 | 76.97 | 76.97 | 1,286 |
| 18 Feb 2022 | 74.86 | 75.99 | 74.81 | 75.77 | 75.77 | 691 |
| 17 Feb 2022 | 74.66 | 75.59 | 74.25 | 75.16 | 75.16 | 691 |
| 16 Feb 2022 | 75.19 | 75.99 | 75.19 | 75.62 | 75.62 | 976 |
| 15 Feb 2022 | 75.41 | 75.41 | 74.41 | 74.84 | 74.84 | 582 |
| 14 Feb 2022 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 1,868 |
| 11 Feb 2022 | 75.79 | 76.73 | 75.79 | 76.73 | 76.73 | 1,581 |
| 10 Feb 2022 | 75.61 | 75.64 | 75.31 | 75.64 | 75.64 | 803 |
| *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.
