Explore inspiring leadership stories with Talent and Yahoo Finance

Crude Oil Oct 23 (CLV23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

89.00

+4.98

(+5.93%)

At close: 10:23AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	85.71	85.71	85.71	85.71	85.71	482
23 June 2022	84.02	84.02	84.02	84.02	84.02	482
22 June 2022	87.36	87.36	87.36	87.36	87.36	472
21 June 2022	89.00	89.37	89.00	89.37	89.37	570
20 June 2022	89.00	89.00	89.00	89.00	89.00	526
17 June 2022	88.74	88.74	88.74	88.74	88.74	526
16 June 2022	93.19	93.19	93.19	93.19	93.19	293
15 June 2022	92.10	92.10	92.10	92.10	92.10	275
14 June 2022	93.29	93.29	93.29	93.29	93.29	278
13 June 2022	94.80	94.80	94.80	94.80	94.80	1,397
10 June 2022	94.47	94.47	94.47	94.47	94.47	378
09 June 2022	95.40	95.40	95.40	95.40	95.40	611
08 June 2022	94.10	95.38	94.10	94.89	94.89	292
07 June 2022	93.06	93.06	93.06	93.06	93.06	1,166
06 June 2022	91.13	91.13	91.02	91.02	91.02	103
03 June 2022	91.25	91.25	91.25	91.25	91.25	136
02 June 2022	90.42	90.42	90.42	90.42	90.42	1,482
01 June 2022	89.12	89.12	89.12	89.12	89.12	471
31 May 2022	90.00	90.00	88.20	88.20	88.20	194
30 May 2022	-	-	-	-	-	-
27 May 2022	88.99	88.99	88.99	88.99	88.99	719
26 May 2022	88.51	88.51	88.51	88.51	88.51	1,521
25 May 2022	87.10	87.10	87.10	87.10	87.10	1,506
24 May 2022	86.58	86.58	86.58	86.58	86.58	785
23 May 2022	86.23	86.23	86.23	86.23	86.23	289
20 May 2022	85.22	85.22	85.22	85.22	85.22	58
19 May 2022	85.52	85.52	85.52	85.52	85.52	177
18 May 2022	84.06	84.06	84.06	84.06	84.06	136
17 May 2022	86.06	86.06	86.06	86.06	86.06	180
16 May 2022	86.90	86.90	86.90	86.90	86.90	212
13 May 2022	86.43	86.43	86.43	86.43	86.43	43
12 May 2022	85.00	85.01	85.00	85.00	85.00	144
11 May 2022	85.44	85.44	85.44	85.44	85.44	172
10 May 2022	81.56	81.56	81.56	81.56	81.56	85
09 May 2022	82.83	82.83	82.83	82.83	82.83	262
06 May 2022	86.32	86.32	86.32	86.32	86.32	66
05 May 2022	85.74	85.74	85.74	85.74	85.74	229
04 May 2022	85.46	85.46	85.46	85.46	85.46	289
03 May 2022	82.54	82.54	82.54	82.54	82.54	102
02 May 2022	83.03	83.03	83.03	83.03	83.03	193
29 Apr 2022	82.45	82.45	82.45	82.45	82.45	252
28 Apr 2022	83.21	83.21	83.21	83.21	83.21	65
27 Apr 2022	82.98	82.98	82.98	82.98	82.98	109
26 Apr 2022	82.97	82.97	82.97	82.97	82.97	84
25 Apr 2022	82.08	82.08	82.08	82.08	82.08	94
22 Apr 2022	83.84	83.84	83.84	83.84	83.84	27
21 Apr 2022	85.93	85.93	85.93	85.93	85.93	64
20 Apr 2022	84.52	85.06	84.52	84.52	84.52	153
19 Apr 2022	84.07	84.07	84.07	84.07	84.07	1,080
18 Apr 2022	88.12	88.35	87.88	87.88	87.88	231
14 Apr 2022	88.26	88.26	88.26	88.26	88.26	1,262
13 Apr 2022	88.02	88.02	88.02	88.02	88.02	56
12 Apr 2022	86.37	86.37	86.37	86.37	86.37	219
11 Apr 2022	84.16	84.16	84.16	84.16	84.16	137
08 Apr 2022	85.77	85.77	85.77	85.77	85.77	52
07 Apr 2022	84.76	84.76	84.76	84.76	84.76	530
06 Apr 2022	83.84	83.84	83.84	83.84	83.84	2,897
05 Apr 2022	87.06	87.09	84.70	85.89	85.89	725
04 Apr 2022	86.80	86.80	86.72	86.72	86.72	152
01 Apr 2022	84.63	84.63	84.63	84.63	84.63	241
31 Mar 2022	82.09	82.09	82.09	82.09	82.09	1,042
30 Mar 2022	82.99	82.99	82.99	82.99	82.99	255
29 Mar 2022	80.86	80.86	80.86	80.86	80.86	180
28 Mar 2022	80.79	80.79	80.79	80.79	80.79	99
25 Mar 2022	84.07	84.07	83.44	84.07	84.07	81
24 Mar 2022	82.86	82.86	82.86	82.86	82.86	705
23 Mar 2022	84.92	84.92	84.92	84.92	84.92	189
22 Mar 2022	83.05	83.05	83.05	83.05	83.05	319
21 Mar 2022	83.61	83.61	83.61	83.61	83.61	441
18 Mar 2022	80.85	80.85	80.85	80.85	80.85	108
17 Mar 2022	80.31	80.31	80.31	80.31	80.31	23
16 Mar 2022	76.20	76.20	76.20	76.20	76.20	335
15 Mar 2022	77.36	77.36	77.36	77.36	77.36	141
14 Mar 2022	78.54	78.54	78.54	78.54	78.54	464
11 Mar 2022	81.50	81.50	81.35	81.50	81.50	125
10 Mar 2022	78.79	78.79	78.79	78.79	78.79	496
09 Mar 2022	77.82	77.82	77.82	77.82	77.82	475
08 Mar 2022	84.82	84.82	84.82	84.82	84.82	262
07 Mar 2022	86.57	86.57	86.57	86.57	86.57	209
04 Mar 2022	86.10	86.10	86.10	86.10	86.10	455
03 Mar 2022	80.99	80.99	80.99	80.99	80.99	171
02 Mar 2022	80.35	80.35	80.35	80.35	80.35	563
01 Mar 2022	77.60	77.60	76.79	76.79	76.79	442
28 Feb 2022	75.56	75.56	75.56	75.56	75.56	442
25 Feb 2022	75.21	75.21	75.21	75.21	75.21	1,743
24 Feb 2022	77.93	77.93	75.90	75.90	75.90	1,743
23 Feb 2022	77.34	77.34	77.34	77.34	77.34	160
22 Feb 2022	76.57	76.57	76.57	76.57	76.57	229
18 Feb 2022	75.37	75.37	75.37	75.37	75.37	195
17 Feb 2022	74.78	74.78	74.78	74.78	74.78	195
16 Feb 2022	75.21	75.21	75.21	75.21	75.21	216
15 Feb 2022	74.46	74.46	74.46	74.46	74.46	190
14 Feb 2022	76.72	76.72	76.72	76.72	76.72	315
11 Feb 2022	76.32	76.32	76.32	76.32	76.32	304
10 Feb 2022	75.26	75.26	75.03	75.26	75.26	1
09 Feb 2022	75.16	75.16	75.16	75.16	75.16	431
08 Feb 2022	74.06	74.06	74.06	74.06	74.06	431
07 Feb 2022	74.94	74.94	74.94	74.94	74.94	190
04 Feb 2022	74.60	74.61	74.60	74.61	74.61	454
03 Feb 2022	73.94	73.94	73.94	73.94	73.94	188
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,550.78-7.31(-0.02%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Crude Oil Oct 23 (CLV23.NYM)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,550.78
-7.31(-0.02%)