Crude Oil Sep 26 (CLU26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 17 Mar 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 16 Mar 2023 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 15 Mar 2023 | 61.56 | 61.56 | 61.15 | 61.15 | 61.15 | 2 |
| 14 Mar 2023 | 62.93 | 62.93 | 62.39 | 62.39 | 62.39 | 1 |
| 13 Mar 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 10 Mar 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 09 Mar 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 08 Mar 2023 | 64.01 | 64.01 | 63.86 | 63.86 | 63.86 | 44 |
| 07 Mar 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 06 Mar 2023 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 03 Mar 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 02 Mar 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 01 Mar 2023 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 28 Feb 2023 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 27 Feb 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 24 Feb 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 23 Feb 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 22 Feb 2023 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 21 Feb 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 17 Feb 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 16 Feb 2023 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 15 Feb 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 14 Feb 2023 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 13 Feb 2023 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 10 Feb 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 09 Feb 2023 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 08 Feb 2023 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 07 Feb 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 06 Feb 2023 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 03 Feb 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 02 Feb 2023 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 01 Feb 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 31 Jan 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 30 Jan 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 27 Jan 2023 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 26 Jan 2023 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 25 Jan 2023 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| 24 Jan 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 23 Jan 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 20 Jan 2023 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 80 |
| 19 Jan 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 18 Jan 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 17 Jan 2023 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 12 Jan 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 11 Jan 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 10 Jan 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 09 Jan 2023 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 06 Jan 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 05 Jan 2023 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 04 Jan 2023 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 03 Jan 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 29 Dec 2022 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 28 Dec 2022 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 27 Dec 2022 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 22 Dec 2022 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 21 Dec 2022 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 20 Dec 2022 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 19 Dec 2022 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 600 |
| 16 Dec 2022 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 15 Dec 2022 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 14 Dec 2022 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 13 Dec 2022 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 12 Dec 2022 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 09 Dec 2022 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 08 Dec 2022 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 07 Dec 2022 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 06 Dec 2022 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 05 Dec 2022 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 02 Dec 2022 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 01 Dec 2022 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 30 Nov 2022 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 29 Nov 2022 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 28 Nov 2022 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 25 Nov 2022 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 23 Nov 2022 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 22 Nov 2022 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 21 Nov 2022 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 18 Nov 2022 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 17 Nov 2022 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 16 Nov 2022 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 15 Nov 2022 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 14 Nov 2022 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 11 Nov 2022 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 10 Nov 2022 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 09 Nov 2022 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 08 Nov 2022 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 07 Nov 2022 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 04 Nov 2022 | - | - | - | - | - | - |
| 03 Nov 2022 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 02 Nov 2022 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 01 Nov 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 31 Oct 2022 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| 28 Oct 2022 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
