Crude Oil Oct 23 (CLV23.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:27AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 5 |
| 13 Jan 2022 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 5 |
| 12 Jan 2022 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 54 |
| 11 Jan 2022 | 68.95 | 68.95 | 68.87 | 68.87 | 68.87 | 99 |
| 10 Jan 2022 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 31 |
| 07 Jan 2022 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 22 |
| 06 Jan 2022 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 22 |
| 05 Jan 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3 |
| 04 Jan 2022 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 3 |
| 03 Jan 2022 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 22 |
| 31 Dec 2021 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 1 |
| 30 Dec 2021 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 1 |
| 29 Dec 2021 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 51 |
| 28 Dec 2021 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 44 |
| 27 Dec 2021 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 365 |
| 23 Dec 2021 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 64 |
| 22 Dec 2021 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 64 |
| 21 Dec 2021 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 1,702 |
| 20 Dec 2021 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 1,702 |
| 17 Dec 2021 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 16 Dec 2021 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 15 Dec 2021 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 1 |
| 14 Dec 2021 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 13 Dec 2021 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 10 Dec 2021 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 1 |
| 09 Dec 2021 | 65.25 | 65.25 | 65.02 | 65.02 | 65.02 | 30 |
| 08 Dec 2021 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 14 |
| 07 Dec 2021 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 06 Dec 2021 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 03 Dec 2021 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 02 Dec 2021 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 01 Dec 2021 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 30 Nov 2021 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 101 |
| 29 Nov 2021 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 111 |
| 26 Nov 2021 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 251 |
| 25 Nov 2021 | - | - | - | - | - | - |
| 24 Nov 2021 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 251 |
| 23 Nov 2021 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 2 |
| 22 Nov 2021 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 2 |
| 19 Nov 2021 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 18 Nov 2021 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 198 |
| 17 Nov 2021 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 28 |
| 16 Nov 2021 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 6 |
| 15 Nov 2021 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 6 |
| 12 Nov 2021 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 11 |
| 11 Nov 2021 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 11 |
| 10 Nov 2021 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 18 |
| 09 Nov 2021 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 12 |
| 08 Nov 2021 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 37 |
| 04 Nov 2021 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 113 |
| 03 Nov 2021 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 123 |
| 02 Nov 2021 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 123 |
| 01 Nov 2021 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 31 Oct 2021 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 32 |
| 28 Oct 2021 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 22 |
| 27 Oct 2021 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 22 |
| 26 Oct 2021 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 22 |
| 25 Oct 2021 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 28 |
| 24 Oct 2021 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 28 |
| 21 Oct 2021 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 21 |
| 20 Oct 2021 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 21 |
| 19 Oct 2021 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 18 Oct 2021 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 17 Oct 2021 | 66.85 | 66.85 | 66.78 | 66.78 | 66.78 | 49 |
| 14 Oct 2021 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 70 |
| 13 Oct 2021 | 66.87 | 67.19 | 66.64 | 67.19 | 67.19 | 70 |
| 12 Oct 2021 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 11 Oct 2021 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 10 Oct 2021 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 28 |
| 07 Oct 2021 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 505 |
| 06 Oct 2021 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 10 |
| 05 Oct 2021 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 104 |
| 04 Oct 2021 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 1 |
| 03 Oct 2021 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 2 |
| 30 Sept 2021 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 254 |
| 29 Sept 2021 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 254 |
| 28 Sept 2021 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 27 Sept 2021 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 24 |
| 26 Sept 2021 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 24 |
| 23 Sept 2021 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 1 |
| 22 Sept 2021 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1 |
| 21 Sept 2021 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 10 |
| 20 Sept 2021 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 19 Sept 2021 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 12 |
| 16 Sept 2021 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 15 Sept 2021 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 14 Sept 2021 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 247 |
| 13 Sept 2021 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 12 Sept 2021 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 09 Sept 2021 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 9 |
| 08 Sept 2021 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 07 Sept 2021 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 06 Sept 2021 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 02 Sept 2021 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 41 |
| 01 Sept 2021 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 33 |
| 31 Aug 2021 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 30 Aug 2021 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 29 Aug 2021 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 3 |
| 26 Aug 2021 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 4 |
| 25 Aug 2021 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 1 |
| *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.
