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 |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 24 Jan 2022 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 21 Jan 2022 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 20 Jan 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 19 Jan 2022 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 1 |
| 18 Jan 2022 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 267 |
| 14 Jan 2022 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 267 |
| 13 Jan 2022 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 12 Jan 2022 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 11 Jan 2022 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 10 Jan 2022 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 07 Jan 2022 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 06 Jan 2022 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 05 Jan 2022 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 04 Jan 2022 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 03 Jan 2022 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 31 Dec 2021 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 30 Dec 2021 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 29 Dec 2021 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 28 Dec 2021 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 27 Dec 2021 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 23 Dec 2021 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 600 |
| 22 Dec 2021 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 600 |
| 21 Dec 2021 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 2 |
| 20 Dec 2021 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 2 |
| 17 Dec 2021 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 16 Dec 2021 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 15 Dec 2021 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 14 Dec 2021 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 13 Dec 2021 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 1 |
| 10 Dec 2021 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 09 Dec 2021 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 08 Dec 2021 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 07 Dec 2021 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 06 Dec 2021 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 03 Dec 2021 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 1 |
| 02 Dec 2021 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 01 Dec 2021 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 30 Nov 2021 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 29 Nov 2021 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 27 |
| 26 Nov 2021 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 25 Nov 2021 | - | - | - | - | - | - |
| 24 Nov 2021 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 23 Nov 2021 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 22 Nov 2021 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 19 Nov 2021 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 18 Nov 2021 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 17 Nov 2021 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 16 Nov 2021 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 15 Nov 2021 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 12 Nov 2021 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 11 Nov 2021 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 10 Nov 2021 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 09 Nov 2021 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 08 Nov 2021 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 04 Nov 2021 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 03 Nov 2021 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 60 |
| 02 Nov 2021 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 60 |
| 01 Nov 2021 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 31 Oct 2021 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 28 Oct 2021 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 27 Oct 2021 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 26 Oct 2021 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 8 |
| 25 Oct 2021 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 24 Oct 2021 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 21 Oct 2021 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 20 Oct 2021 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 19 Oct 2021 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 18 Oct 2021 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 17 Oct 2021 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 14 Oct 2021 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 2 |
| 13 Oct 2021 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 2 |
| 12 Oct 2021 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 11 Oct 2021 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 3 |
| 10 Oct 2021 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 07 Oct 2021 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 06 Oct 2021 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 05 Oct 2021 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 04 Oct 2021 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 300 |
| 03 Oct 2021 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 3 |
| 30 Sept 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2 |
| 29 Sept 2021 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | 2 |
| 28 Sept 2021 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 27 Sept 2021 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 26 Sept 2021 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 23 Sept 2021 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 22 Sept 2021 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 21 Sept 2021 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 20 Sept 2021 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 50 |
| 19 Sept 2021 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 4 |
| 16 Sept 2021 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 15 Sept 2021 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 14 Sept 2021 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 13 Sept 2021 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 12 Sept 2021 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 21 |
| 09 Sept 2021 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 500 |
| 08 Sept 2021 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 07 Sept 2021 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 06 Sept 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 02 Sept 2021 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| *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.
