Crude Oil Sep 24 (CLU24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:24PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 77.34 | 77.63 | 77.27 | 77.63 | 77.63 | 1,161 |
| 01 May 2024 | 79.38 | 79.51 | 77.07 | 77.22 | 77.22 | 80,927 |
| 30 Apr 2024 | 80.65 | 81.25 | 79.04 | 79.91 | 79.91 | 80,927 |
| 29 Apr 2024 | 81.40 | 81.61 | 80.46 | 80.65 | 80.65 | 60,814 |
| 26 Apr 2024 | 81.35 | 81.96 | 81.03 | 81.54 | 81.54 | 29,707 |
| 25 Apr 2024 | 80.64 | 81.34 | 79.80 | 81.09 | 81.09 | 39,429 |
| 24 Apr 2024 | 80.84 | 81.19 | 80.18 | 80.58 | 80.58 | 51,510 |
| 23 Apr 2024 | 79.93 | 80.92 | 78.86 | 80.89 | 80.89 | 56,874 |
| 22 Apr 2024 | 79.65 | 79.98 | 78.68 | 79.73 | 79.73 | 52,030 |
| 19 Apr 2024 | 80.02 | 83.09 | 79.27 | 80.13 | 80.13 | 79,976 |
| 18 Apr 2024 | 80.54 | 80.80 | 79.54 | 80.17 | 80.17 | 60,448 |
| 17 Apr 2024 | 82.77 | 82.87 | 80.22 | 80.31 | 80.31 | 71,895 |
| 16 Apr 2024 | 82.90 | 83.24 | 82.16 | 82.73 | 82.73 | 42,241 |
| 15 Apr 2024 | 82.78 | 83.20 | 81.45 | 82.65 | 82.65 | 41,539 |
| 12 Apr 2024 | 82.60 | 84.36 | 82.47 | 82.82 | 82.82 | 55,782 |
| 11 Apr 2024 | 83.05 | 83.24 | 82.00 | 82.20 | 82.20 | 54,761 |
| 10 Apr 2024 | 82.11 | 83.04 | 81.61 | 82.87 | 82.87 | 54,427 |
| 09 Apr 2024 | 82.93 | 83.26 | 81.87 | 82.02 | 82.02 | 54,050 |
| 08 Apr 2024 | 82.89 | 83.39 | 81.46 | 82.77 | 82.77 | 44,860 |
| 05 Apr 2024 | 83.24 | 83.96 | 82.95 | 83.26 | 83.26 | 46,577 |
| 04 Apr 2024 | 82.08 | 83.56 | 81.51 | 83.07 | 83.07 | 55,996 |
| 03 Apr 2024 | 81.72 | 82.41 | 81.32 | 81.97 | 81.97 | 57,145 |
| 02 Apr 2024 | 80.45 | 81.72 | 80.36 | 81.38 | 81.38 | 66,126 |
| 01 Apr 2024 | 80.14 | 80.73 | 79.52 | 80.26 | 80.26 | 58,935 |
| 28 Mar 2024 | 79.11 | 80.12 | 78.91 | 80.09 | 80.09 | 40,910 |
| 27 Mar 2024 | 78.70 | 79.11 | 78.11 | 78.82 | 78.82 | 28,027 |
| 26 Mar 2024 | 79.40 | 79.65 | 78.64 | 79.01 | 79.01 | 28,497 |
| 25 Mar 2024 | 78.41 | 79.67 | 78.21 | 79.29 | 79.29 | 31,540 |
| 22 Mar 2024 | 78.52 | 78.97 | 78.07 | 78.23 | 78.23 | 24,518 |
| 21 Mar 2024 | 79.14 | 79.27 | 78.12 | 78.75 | 78.75 | 33,484 |
| 20 Mar 2024 | 79.75 | 79.79 | 78.40 | 78.79 | 78.79 | 46,183 |
| 19 Mar 2024 | 79.41 | 80.04 | 79.20 | 79.81 | 79.81 | 39,192 |
| 18 Mar 2024 | 78.40 | 79.64 | 78.38 | 79.46 | 79.46 | 45,467 |
| 15 Mar 2024 | 77.80 | 78.38 | 77.60 | 78.30 | 78.30 | 33,487 |
| 14 Mar 2024 | 76.86 | 78.26 | 76.86 | 78.16 | 78.16 | 47,625 |
| 13 Mar 2024 | 75.63 | 77.11 | 75.42 | 77.02 | 77.02 | 41,207 |
| 12 Mar 2024 | 75.73 | 76.12 | 75.08 | 75.33 | 75.33 | 36,748 |
| 11 Mar 2024 | 75.12 | 75.82 | 74.50 | 75.55 | 75.55 | 39,547 |
| 08 Mar 2024 | 75.98 | 76.60 | 74.85 | 75.29 | 75.29 | 34,378 |
| 07 Mar 2024 | 75.88 | 76.28 | 75.11 | 75.90 | 75.90 | 43,727 |
| 06 Mar 2024 | 75.00 | 76.59 | 74.87 | 75.79 | 75.79 | 45,355 |
| 05 Mar 2024 | 75.78 | 75.84 | 74.77 | 75.00 | 75.00 | 46,172 |
| 04 Mar 2024 | 76.08 | 76.43 | 75.34 | 75.74 | 75.74 | 45,395 |
| 01 Mar 2024 | 74.94 | 76.63 | 74.84 | 76.09 | 76.09 | 38,382 |
| 29 Feb 2024 | 74.95 | 75.56 | 74.67 | 74.86 | 74.86 | 27,047 |
| 28 Feb 2024 | 75.32 | 76.02 | 74.74 | 75.23 | 75.23 | 23,948 |
| 27 Feb 2024 | 74.86 | 75.71 | 74.48 | 75.66 | 75.66 | 28,618 |
| 26 Feb 2024 | 73.95 | 75.33 | 73.62 | 74.85 | 74.85 | 33,964 |
| 23 Feb 2024 | 75.30 | 75.34 | 73.87 | 74.05 | 74.05 | 31,247 |
| 22 Feb 2024 | 75.15 | 75.63 | 74.34 | 75.50 | 75.50 | 33,992 |
| 21 Feb 2024 | 74.84 | 75.23 | 74.21 | 75.03 | 75.03 | 26,981 |
| 20 Feb 2024 | 75.49 | 75.88 | 74.47 | 74.65 | 74.65 | 29,221 |
| 16 Feb 2024 | 75.12 | 75.79 | 74.46 | 75.77 | 75.77 | 28,491 |
| 15 Feb 2024 | 74.30 | 75.80 | 73.82 | 75.26 | 75.26 | 33,284 |
| 14 Feb 2024 | 75.11 | 76.18 | 74.27 | 74.49 | 74.49 | 23,588 |
| 13 Feb 2024 | 75.09 | 75.83 | 74.98 | 75.40 | 75.40 | 23,430 |
| 12 Feb 2024 | 74.78 | 75.31 | 74.11 | 75.15 | 75.15 | 15,558 |
| 09 Feb 2024 | 74.35 | 75.25 | 74.28 | 75.11 | 75.11 | 17,620 |
| 08 Feb 2024 | 72.92 | 74.67 | 72.66 | 74.54 | 74.54 | 22,581 |
| 07 Feb 2024 | 72.48 | 73.01 | 72.22 | 72.80 | 72.80 | 12,559 |
| 06 Feb 2024 | 71.88 | 72.80 | 71.60 | 72.30 | 72.30 | 16,672 |
| 05 Feb 2024 | 71.75 | 72.23 | 70.73 | 71.94 | 71.94 | 19,965 |
| 02 Feb 2024 | 72.76 | 73.14 | 70.89 | 71.28 | 71.28 | 17,933 |
| 01 Feb 2024 | 74.36 | 74.97 | 72.42 | 72.49 | 72.49 | 23,024 |
| 31 Jan 2024 | 75.88 | 76.02 | 73.88 | 74.20 | 74.20 | 14,035 |
| 30 Jan 2024 | 75.40 | 76.08 | 74.29 | 75.92 | 75.92 | 14,039 |
| 29 Jan 2024 | 76.57 | 76.89 | 74.71 | 75.06 | 75.06 | 14,733 |
| 26 Jan 2024 | 75.31 | 76.14 | 74.29 | 75.99 | 75.99 | 19,931 |
| 25 Jan 2024 | 73.90 | 75.45 | 73.86 | 75.38 | 75.38 | 14,673 |
| 24 Jan 2024 | 73.00 | 74.23 | 72.63 | 73.56 | 73.56 | 12,353 |
| 23 Jan 2024 | 73.14 | 73.64 | 72.19 | 73.03 | 73.03 | 12,388 |
| 22 Jan 2024 | 71.86 | 73.73 | 71.49 | 73.37 | 73.37 | 12,796 |
| 19 Jan 2024 | 72.26 | 72.92 | 71.68 | 71.82 | 71.82 | 12,163 |
| 18 Jan 2024 | 71.66 | 72.69 | 71.03 | 72.52 | 72.52 | 15,279 |
| 17 Jan 2024 | 71.20 | 71.72 | 70.01 | 71.46 | 71.46 | 15,407 |
| 16 Jan 2024 | 71.61 | 72.77 | 70.92 | 71.72 | 71.72 | 12,572 |
| 12 Jan 2024 | 72.07 | 74.04 | 71.91 | 72.11 | 72.11 | 20,823 |
| 11 Jan 2024 | 70.94 | 72.73 | 70.83 | 71.41 | 71.41 | 20,956 |
| 10 Jan 2024 | 71.35 | 72.35 | 70.57 | 70.83 | 70.83 | 27,028 |
| 09 Jan 2024 | 70.33 | 71.93 | 70.12 | 71.34 | 71.34 | 13,370 |
| 08 Jan 2024 | 72.50 | 72.63 | 69.61 | 70.31 | 70.31 | 13,931 |
| 05 Jan 2024 | 71.44 | 73.07 | 71.44 | 72.71 | 72.71 | 17,127 |
| 04 Jan 2024 | 72.38 | 73.17 | 70.70 | 71.65 | 71.65 | 21,559 |
| 03 Jan 2024 | 70.41 | 72.57 | 69.70 | 72.34 | 72.34 | 19,492 |
| 02 Jan 2024 | 71.66 | 73.05 | 70.17 | 70.41 | 70.41 | 14,995 |
| 29 Dec 2023 | 71.75 | 72.18 | 71.01 | 71.34 | 71.34 | 6,058 |
| 28 Dec 2023 | 73.58 | 74.04 | 71.52 | 71.56 | 71.56 | 9,661 |
| 27 Dec 2023 | 74.36 | 74.71 | 73.43 | 73.75 | 73.75 | 15,327 |
| 26 Dec 2023 | 73.28 | 75.15 | 72.58 | 74.59 | 74.59 | 11,832 |
| 22 Dec 2023 | 73.96 | 74.22 | 72.91 | 72.98 | 72.98 | 15,521 |
| 21 Dec 2023 | 73.52 | 74.24 | 72.65 | 73.55 | 73.55 | 12,465 |
| 20 Dec 2023 | 74.27 | 75.11 | 73.71 | 74.14 | 74.14 | 12,626 |
| 19 Dec 2023 | 73.23 | 74.63 | 72.80 | 74.23 | 74.23 | 12,653 |
| 18 Dec 2023 | 72.96 | 74.79 | 71.96 | 73.30 | 73.30 | 8,083 |
| 15 Dec 2023 | 72.54 | 72.95 | 71.54 | 72.36 | 72.36 | 10,513 |
| 14 Dec 2023 | 70.76 | 72.91 | 70.71 | 72.48 | 72.48 | 17,737 |
| 13 Dec 2023 | 69.60 | 70.78 | 69.16 | 70.54 | 70.54 | 16,977 |
| 12 Dec 2023 | 71.77 | 72.33 | 69.31 | 69.50 | 69.50 | 16,290 |
| 11 Dec 2023 | 71.51 | 71.95 | 70.70 | 71.72 | 71.72 | 10,253 |
| 08 Dec 2023 | 70.74 | 71.51 | 70.69 | 71.25 | 71.25 | 10,157 |
| *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.