News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Crude Oil Oct 24 (CLV24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

53.40

-0.18

(-0.34%)

Time period:

05 Dec 2021 - 05 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2022	72.78	72.78	72.78	72.78	72.78	51
02 Dec 2022	74.25	74.25	74.25	74.25	74.25	51
01 Dec 2022	73.93	73.93	73.93	73.93	73.93	254
30 Nov 2022	73.97	73.97	73.97	73.97	73.97	105
29 Nov 2022	72.25	72.25	72.25	72.25	72.25	13
28 Nov 2022	71.64	71.64	71.64	71.64	71.64	169
25 Nov 2022	71.06	71.06	71.06	71.06	71.06	-
24 Nov 2022	-	-	-	-	-	-
23 Nov 2022	71.80	71.80	71.80	71.80	71.80	6
22 Nov 2022	72.43	72.43	72.43	72.43	72.43	32
21 Nov 2022	72.34	72.34	72.34	72.34	72.34	2
18 Nov 2022	71.42	71.42	71.42	71.42	71.42	2
17 Nov 2022	71.89	71.89	71.89	71.89	71.89	114
16 Nov 2022	72.83	72.83	72.83	72.83	72.83	33
15 Nov 2022	74.23	74.23	74.23	74.23	74.23	39
14 Nov 2022	72.93	72.93	72.93	72.93	72.93	50
11 Nov 2022	73.76	73.76	73.76	73.76	73.76	-
10 Nov 2022	72.28	72.28	72.28	72.28	72.28	20
09 Nov 2022	72.24	72.24	72.24	72.24	72.24	5
08 Nov 2022	73.96	73.96	73.96	73.96	73.96	37
07 Nov 2022	75.23	75.23	75.23	75.23	75.23	-
03 Nov 2022	75.33	75.33	75.33	75.33	75.33	4
02 Nov 2022	73.49	73.49	73.49	73.49	73.49	-
01 Nov 2022	74.34	74.34	74.34	74.34	74.34	149
31 Oct 2022	72.93	72.93	72.93	72.93	72.93	17
30 Oct 2022	72.29	72.29	72.29	72.29	72.29	12
27 Oct 2022	72.30	72.30	72.30	72.30	72.30	1
26 Oct 2022	73.20	73.20	73.20	73.20	73.20	8
25 Oct 2022	72.67	72.67	72.67	72.67	72.67	-
24 Oct 2022	71.72	71.72	71.72	71.72	71.72	-
23 Oct 2022	70.79	70.79	70.79	70.79	70.79	1
20 Oct 2022	70.87	70.87	70.87	70.87	70.87	-
19 Oct 2022	71.03	71.03	71.03	71.03	71.03	83
18 Oct 2022	71.43	71.43	71.43	71.43	71.43	4
17 Oct 2022	70.20	70.20	70.20	70.20	70.20	3
16 Oct 2022	69.94	69.94	69.94	69.94	69.94	-
13 Oct 2022	69.43	69.43	69.43	69.43	69.43	-
12 Oct 2022	70.98	70.98	70.98	70.98	70.98	7
11 Oct 2022	69.97	69.97	69.97	69.97	69.97	-
10 Oct 2022	71.19	71.19	71.19	71.19	71.19	3
09 Oct 2022	72.44	72.44	72.44	72.44	72.44	1
06 Oct 2022	73.26	73.26	73.26	73.26	73.26	76
05 Oct 2022	71.89	71.89	71.89	71.89	71.89	6
04 Oct 2022	70.98	70.98	70.98	70.98	70.98	-
03 Oct 2022	69.38	69.38	69.38	69.38	69.38	4
02 Oct 2022	67.69	67.69	67.69	67.69	67.69	4
29 Sept 2022	65.81	65.81	65.81	65.81	65.81	-
28 Sept 2022	67.05	67.05	67.05	67.05	67.05	125
27 Sept 2022	67.93	67.93	67.93	67.93	67.93	38
26 Sept 2022	66.05	66.05	66.05	66.05	66.05	882
25 Sept 2022	65.44	65.44	65.44	65.44	65.44	14
22 Sept 2022	66.67	66.67	66.67	66.67	66.67	79
21 Sept 2022	69.26	69.26	69.26	69.26	69.26	15
20 Sept 2022	68.74	68.74	68.74	68.74	68.74	1
19 Sept 2022	69.26	69.26	69.26	69.26	69.26	103
18 Sept 2022	70.89	70.89	70.89	70.89	70.89	4
15 Sept 2022	70.88	70.88	70.88	70.88	70.88	-
14 Sept 2022	71.10	71.10	71.10	71.10	71.10	34
13 Sept 2022	73.70	73.70	73.70	73.70	73.70	68
12 Sept 2022	73.62	73.62	73.62	73.62	73.62	-
11 Sept 2022	73.78	73.78	73.78	73.78	73.78	41
08 Sept 2022	72.68	72.68	72.68	72.68	72.68	37
07 Sept 2022	70.17	70.17	70.17	70.17	70.17	22
06 Sept 2022	69.95	69.95	69.95	69.95	69.95	15
05 Sept 2022	72.74	72.74	72.74	72.74	72.74	-
04 Sept 2022	-	-	-	-	-	-
01 Sept 2022	72.57	72.57	72.57	72.57	72.57	-
31 Aug 2022	72.61	72.61	72.61	72.61	72.61	-
30 Aug 2022	74.37	74.37	74.37	74.37	74.37	1
29 Aug 2022	74.76	74.76	74.76	74.76	74.76	-
28 Aug 2022	76.84	76.84	76.84	76.84	76.84	2
25 Aug 2022	75.81	75.81	75.81	75.81	75.81	-
24 Aug 2022	75.90	75.90	75.90	75.90	75.90	-
23 Aug 2022	76.93	76.93	76.93	76.93	76.93	34
22 Aug 2022	77.11	77.11	77.11	77.11	77.11	7
21 Aug 2022	76.27	76.27	76.27	76.27	76.27	14
18 Aug 2022	76.18	76.18	76.18	76.18	76.18	11
17 Aug 2022	76.23	76.23	76.23	76.23	76.23	41
16 Aug 2022	76.31	76.31	76.31	76.31	76.31	-
15 Aug 2022	75.84	75.84	75.84	75.84	75.84	80
14 Aug 2022	76.99	76.99	76.99	76.99	76.99	2
11 Aug 2022	77.83	77.83	77.83	77.83	77.83	6
10 Aug 2022	78.32	78.32	78.32	78.32	78.32	12
09 Aug 2022	77.75	77.75	77.75	77.75	77.75	225
08 Aug 2022	76.31	76.31	76.31	76.31	76.31	41
07 Aug 2022	76.54	76.54	76.54	76.54	76.54	-
04 Aug 2022	74.68	74.68	74.68	74.68	74.68	53
03 Aug 2022	74.72	74.72	74.72	74.72	74.72	3
02 Aug 2022	76.98	76.98	76.98	76.98	76.98	-
01 Aug 2022	77.97	77.97	77.97	77.97	77.97	4
31 July 2022	76.52	76.52	76.52	76.52	76.52	-
28 July 2022	78.24	78.24	78.24	78.24	78.24	30
27 July 2022	77.00	77.00	77.00	77.00	77.00	44
26 July 2022	78.03	78.03	78.03	78.03	78.03	28
25 July 2022	76.21	76.21	76.21	76.21	76.21	1
24 July 2022	76.29	76.29	76.29	76.29	76.29	-
21 July 2022	74.89	74.89	74.89	74.89	74.89	-
20 July 2022	75.51	75.51	75.51	75.51	75.51	1
19 July 2022	76.78	76.78	76.78	76.78	76.78	50
18 July 2022	76.93	76.93	76.93	76.93	76.93	5
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,498.70-29.10(-0.39%)

ASX 2007,302.00-23.60(-0.32%)

AUD/USD0.6738+0.0031(+0.47%)

OIL77.41+0.48(+0.62%)

GOLD1,785.90+4.60(+0.26%)

BTC-AUD25,243.52-480.28(-1.87%)

News that makes you smarter and richer... For free.

Crude Oil Oct 24 (CLV24.NYM)

ALL ORDS
7,498.70
-29.10(-0.39%)

ASX 200
7,302.00
-23.60(-0.32%)

AUD/USD
0.6738
+0.0031(+0.47%)

OIL
77.41
+0.48(+0.62%)

GOLD
1,785.90
+4.60(+0.26%)

BTC-AUD
25,243.52
-480.28(-1.87%)