Crude Oil Sep 26 (CLU26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| 30 June 2022 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| 29 June 2022 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
| 28 June 2022 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 27 June 2022 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 24 June 2022 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
| 23 June 2022 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 22 June 2022 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 21 June 2022 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 20 June 2022 | - | - | - | - | - | - |
| 17 June 2022 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
| 16 June 2022 | 72.55 | 72.56 | 72.55 | 72.56 | 72.56 | - |
| 15 June 2022 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 14 June 2022 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 13 June 2022 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| 10 June 2022 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 09 June 2022 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| 08 June 2022 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 07 June 2022 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 06 June 2022 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| 03 June 2022 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 02 June 2022 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 01 June 2022 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 31 May 2022 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 26 May 2022 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 25 May 2022 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| 24 May 2022 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
| 23 May 2022 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 20 May 2022 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
| 19 May 2022 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 18 May 2022 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 17 May 2022 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 16 May 2022 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 13 May 2022 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 12 May 2022 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 11 May 2022 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 10 May 2022 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 09 May 2022 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 06 May 2022 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 05 May 2022 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 04 May 2022 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 03 May 2022 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 02 May 2022 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 29 Apr 2022 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 28 Apr 2022 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 27 Apr 2022 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 26 Apr 2022 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 25 Apr 2022 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 22 Apr 2022 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 21 Apr 2022 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 20 Apr 2022 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 19 Apr 2022 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 18 Apr 2022 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 14 Apr 2022 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 13 Apr 2022 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 12 Apr 2022 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 11 Apr 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 08 Apr 2022 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 07 Apr 2022 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| 06 Apr 2022 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 05 Apr 2022 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
| 04 Apr 2022 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 01 Apr 2022 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 31 Mar 2022 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| 30 Mar 2022 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 29 Mar 2022 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
| 28 Mar 2022 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 25 Mar 2022 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 24 Mar 2022 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 23 Mar 2022 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 22 Mar 2022 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 21 Mar 2022 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 18 Mar 2022 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 17 Mar 2022 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 16 Mar 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 15 Mar 2022 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 14 Mar 2022 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 11 Mar 2022 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 10 Mar 2022 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 09 Mar 2022 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 08 Mar 2022 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 07 Mar 2022 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| 04 Mar 2022 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 03 Mar 2022 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 02 Mar 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 01 Mar 2022 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 28 Feb 2022 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 25 Feb 2022 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 24 Feb 2022 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 23 Feb 2022 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
| 22 Feb 2022 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 18 Feb 2022 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 17 Feb 2022 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 16 Feb 2022 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 15 Feb 2022 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 14 Feb 2022 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 11 Feb 2022 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 10 Feb 2022 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| *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.
