Crude Oil Oct 26 (CLV26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 136 |
| 03 Oct 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 136 |
| 02 Oct 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 107 |
| 01 Oct 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 235 |
| 30 Sept 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 1 |
| 27 Sept 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 1,449 |
| 26 Sept 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 25 Sept 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 74 |
| 24 Sept 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 328 |
| 23 Sept 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 69 |
| 20 Sept 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 15 |
| 19 Sept 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 4 |
| 18 Sept 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 16 |
| 17 Sept 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 12 |
| 16 Sept 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 4 |
| 13 Sept 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 1 |
| 12 Sept 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 20 |
| 11 Sept 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 4 |
| 10 Sept 2024 | 63.33 | 63.33 | 63.11 | 63.11 | 63.11 | 61 |
| 09 Sept 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 06 Sept 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 05 Sept 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 20 |
| 04 Sept 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 2 |
| 03 Sept 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 30 Aug 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1 |
| 29 Aug 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 16 |
| 28 Aug 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 27 Aug 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 26 Aug 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 23 Aug 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 400 |
| 22 Aug 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 10 |
| 21 Aug 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 117 |
| 20 Aug 2024 | 66.39 | 66.40 | 66.39 | 66.40 | 66.40 | 133 |
| 19 Aug 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 1,320 |
| 16 Aug 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 15 Aug 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 30 |
| 14 Aug 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 198 |
| 13 Aug 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 117 |
| 12 Aug 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 09 Aug 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 08 Aug 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 69 |
| 07 Aug 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 98 |
| 06 Aug 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 33 |
| 05 Aug 2024 | 66.00 | 66.22 | 66.00 | 66.22 | 66.22 | 8 |
| 02 Aug 2024 | 66.00 | 66.16 | 66.00 | 66.07 | 66.07 | 411 |
| 01 Aug 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 1 |
| 31 July 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 41 |
| 30 July 2024 | 67.31 | 67.31 | 67.28 | 67.28 | 67.28 | 14 |
| 29 July 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 5 |
| 26 July 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 5 |
| 25 July 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 24 July 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 20 |
| 23 July 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 104 |
| 22 July 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 19 July 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 14 |
| 18 July 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 78 |
| 17 July 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 58 |
| 16 July 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 1 |
| 15 July 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 12 July 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 65 |
| 11 July 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 75 |
| 10 July 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 40 |
| 09 July 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 08 July 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 05 July 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 03 July 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 4 |
| 02 July 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 46 |
| 01 July 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 85 |
| 28 June 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 106 |
| 27 June 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 4 |
| 26 June 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 5 |
| 25 June 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | 77 |
| 24 June 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 12 |
| 21 June 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 20 June 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 24 |
| 18 June 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 17 June 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 5 |
| 14 June 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 13 June 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
| 12 June 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 35 |
| 11 June 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
| 10 June 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 50 |
| 07 June 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 06 June 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 05 June 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 12 |
| 04 June 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 2 |
| 03 June 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 31 May 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 10 |
| 30 May 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 29 May 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 28 May 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 135 |
| 24 May 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
| 23 May 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 22 May 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 169 |
| 21 May 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 13 |
| 20 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 23 |
| 17 May 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 16 May 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 15 May 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 14 May 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.