Crude Oil Oct 24 (CLV24.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 |
|---|---|---|---|---|---|---|
| 24 June 2022 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 23 June 2022 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
| 22 June 2022 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 30 |
| 21 June 2022 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
| 20 June 2022 | - | - | - | - | - | - |
| 17 June 2022 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 2 |
| 16 June 2022 | 83.78 | 83.79 | 83.78 | 83.79 | 83.79 | 2 |
| 15 June 2022 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 14 June 2022 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | 20 |
| 13 June 2022 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
| 10 June 2022 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 169 |
| 09 June 2022 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 15 |
| 08 June 2022 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 166 |
| 07 June 2022 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
| 06 June 2022 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 5 |
| 03 June 2022 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 8 |
| 02 June 2022 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 01 June 2022 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 3 |
| 31 May 2022 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 2 |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 1 |
| 26 May 2022 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 101 |
| 25 May 2022 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
| 24 May 2022 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| 23 May 2022 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
| 20 May 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 19 May 2022 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 8 |
| 18 May 2022 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 112 |
| 17 May 2022 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 456 |
| 16 May 2022 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 4 |
| 13 May 2022 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 12 May 2022 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 11 May 2022 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 3 |
| 10 May 2022 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
| 09 May 2022 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 06 May 2022 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 05 May 2022 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 04 May 2022 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 03 May 2022 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
| 02 May 2022 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 29 Apr 2022 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
| 28 Apr 2022 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| 27 Apr 2022 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
| 26 Apr 2022 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 25 Apr 2022 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 22 Apr 2022 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 21 Apr 2022 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 20 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 11 |
| 19 Apr 2022 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 40 |
| 18 Apr 2022 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 14 Apr 2022 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 40 |
| 13 Apr 2022 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 25 |
| 12 Apr 2022 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 19 |
| 11 Apr 2022 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 2 |
| 08 Apr 2022 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 16 |
| 07 Apr 2022 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 30 |
| 06 Apr 2022 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 26 |
| 05 Apr 2022 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 308 |
| 04 Apr 2022 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| 01 Apr 2022 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 31 Mar 2022 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 151 |
| 30 Mar 2022 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 29 Mar 2022 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 28 Mar 2022 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| 25 Mar 2022 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 24 Mar 2022 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 1 |
| 23 Mar 2022 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 26 |
| 22 Mar 2022 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| 21 Mar 2022 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 10 |
| 18 Mar 2022 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 17 Mar 2022 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 127 |
| 16 Mar 2022 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 26 |
| 15 Mar 2022 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 154 |
| 14 Mar 2022 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 16 |
| 11 Mar 2022 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 37 |
| 10 Mar 2022 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 128 |
| 09 Mar 2022 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 9 |
| 08 Mar 2022 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 3 |
| 07 Mar 2022 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 22 |
| 04 Mar 2022 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 3 |
| 03 Mar 2022 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 3 |
| 02 Mar 2022 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| 01 Mar 2022 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 28 Feb 2022 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 25 Feb 2022 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 74 |
| 24 Feb 2022 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 74 |
| 23 Feb 2022 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 22 Feb 2022 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
| 18 Feb 2022 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
| 17 Feb 2022 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 16 Feb 2022 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 15 Feb 2022 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 14 Feb 2022 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 11 Feb 2022 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 10 Feb 2022 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| 09 Feb 2022 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 08 Feb 2022 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| 07 Feb 2022 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 1 |
| 04 Feb 2022 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 03 Feb 2022 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| *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.
