Crude Oil Oct 25 (CLV25.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 |
|---|---|---|---|---|---|---|
| 01 July 2022 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 30 June 2022 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 29 June 2022 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 28 June 2022 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| 27 June 2022 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 24 June 2022 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| 23 June 2022 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 22 June 2022 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 21 June 2022 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| 20 June 2022 | - | - | - | - | - | - |
| 17 June 2022 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 16 June 2022 | 76.99 | 77.00 | 76.99 | 77.00 | 77.00 | - |
| 15 June 2022 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| 14 June 2022 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 13 June 2022 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 10 June 2022 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 10 |
| 09 June 2022 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
| 08 June 2022 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 07 June 2022 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 06 June 2022 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 03 June 2022 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| 02 June 2022 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 01 June 2022 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| 31 May 2022 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
| 26 May 2022 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 25 May 2022 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
| 24 May 2022 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| 23 May 2022 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 20 May 2022 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 19 May 2022 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 60 |
| 18 May 2022 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
| 17 May 2022 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
| 16 May 2022 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 13 May 2022 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| 12 May 2022 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| 11 May 2022 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 10 May 2022 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 09 May 2022 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 06 May 2022 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 05 May 2022 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| 04 May 2022 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 03 May 2022 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| 02 May 2022 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 29 Apr 2022 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 28 Apr 2022 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 27 Apr 2022 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 26 Apr 2022 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 25 Apr 2022 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 22 Apr 2022 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| 21 Apr 2022 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 20 Apr 2022 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| 19 Apr 2022 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 18 Apr 2022 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 14 Apr 2022 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 13 Apr 2022 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 12 Apr 2022 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| 11 Apr 2022 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 08 Apr 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 07 Apr 2022 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 06 Apr 2022 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| 05 Apr 2022 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
| 04 Apr 2022 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| 01 Apr 2022 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 31 Mar 2022 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 30 Mar 2022 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 29 Mar 2022 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| 28 Mar 2022 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
| 25 Mar 2022 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
| 24 Mar 2022 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 23 Mar 2022 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 22 Mar 2022 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 21 Mar 2022 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| 18 Mar 2022 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 17 Mar 2022 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 16 Mar 2022 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| 15 Mar 2022 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| 14 Mar 2022 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 11 Mar 2022 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 10 Mar 2022 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 09 Mar 2022 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 08 Mar 2022 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| 07 Mar 2022 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| 04 Mar 2022 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 03 Mar 2022 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
| 02 Mar 2022 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
| 01 Mar 2022 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 28 Feb 2022 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 25 Feb 2022 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 24 Feb 2022 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 23 Feb 2022 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
| 22 Feb 2022 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 18 Feb 2022 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| 17 Feb 2022 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 16 Feb 2022 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 15 Feb 2022 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 14 Feb 2022 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 11 Feb 2022 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 10 Feb 2022 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| *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.
