Crude Oil Sep 26 (CLU26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 23 Apr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 22 Apr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 100 |
| 19 Apr 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 261 |
| 18 Apr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 2,400 |
| 17 Apr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 194 |
| 16 Apr 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 121 |
| 15 Apr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 3 |
| 12 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 78 |
| 11 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 10 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 09 Apr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 1,500 |
| 08 Apr 2024 | 70.50 | 70.50 | 70.06 | 70.06 | 70.06 | 5 |
| 05 Apr 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 59 |
| 04 Apr 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 228 |
| 03 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1,781 |
| 02 Apr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 01 Apr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 50 |
| 28 Mar 2024 | 69.42 | 69.43 | 69.42 | 69.43 | 69.43 | 51 |
| 27 Mar 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 10 |
| 26 Mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 25 Mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 22 Mar 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 250 |
| 21 Mar 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 20 Mar 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 800 |
| 19 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 18 Mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 854 |
| 15 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 306 |
| 14 Mar 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 58 |
| 13 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 12 Mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 1 |
| 11 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 08 Mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 10 |
| 07 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 10 |
| 06 Mar 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 10 |
| 05 Mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 4 |
| 04 Mar 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 01 Mar 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 29 Feb 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 28 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 27 Feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 26 Feb 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 23 Feb 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 22 Feb 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 21 Feb 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 20 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 16 Feb 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 15 Feb 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 14 Feb 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 13 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 12 Feb 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 09 Feb 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 08 Feb 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 650 |
| 07 Feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 260 |
| 06 Feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 05 Feb 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 02 Feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 01 Feb 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 31 Jan 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 30 Jan 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 400 |
| 29 Jan 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 52 |
| 26 Jan 2024 | 67.21 | 67.89 | 67.21 | 67.89 | 67.89 | 18 |
| 25 Jan 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 400 |
| 24 Jan 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 23 Jan 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 22 Jan 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 19 Jan 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 18 Jan 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 17 Jan 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 100 |
| 16 Jan 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 12 Jan 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 60 |
| 11 Jan 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 100 |
| 10 Jan 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 09 Jan 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 80 |
| 08 Jan 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 05 Jan 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 04 Jan 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 100 |
| 03 Jan 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 02 Jan 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 29 Dec 2023 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 28 Dec 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 1 |
| 27 Dec 2023 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 26 Dec 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 22 Dec 2023 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 21 Dec 2023 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 20 Dec 2023 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 19 Dec 2023 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| 18 Dec 2023 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 15 Dec 2023 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 14 Dec 2023 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 13 Dec 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 44 |
| 12 Dec 2023 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 11 Dec 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 08 Dec 2023 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 07 Dec 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 06 Dec 2023 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 05 Dec 2023 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 04 Dec 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 01 Dec 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 30 Nov 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 12 |
| *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.