Crude Oil Oct 26 (CLV26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 150 |
| 17 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 150 |
| 16 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 100 |
| 15 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 12 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 44 |
| 11 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 10 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 09 Apr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| 08 Apr 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 05 Apr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 50 |
| 04 Apr 2024 | 69.90 | 70.05 | 69.90 | 70.05 | 70.05 | 119 |
| 03 Apr 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 10 |
| 02 Apr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 01 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 28 Mar 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 27 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 10 |
| 26 Mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 25 Mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 22 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 21 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 20 Mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 19 Mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 18 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 15 Mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 239 |
| 14 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 57 |
| 13 Mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 12 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 600 |
| 11 Mar 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 08 Mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 10 |
| 07 Mar 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 10 |
| 06 Mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 10 |
| 05 Mar 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 4 |
| 04 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 01 Mar 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 29 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 28 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 27 Feb 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 26 Feb 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 23 Feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 22 Feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 21 Feb 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 20 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 16 Feb 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 15 Feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 14 Feb 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 13 Feb 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 12 Feb 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 09 Feb 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 08 Feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 07 Feb 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 30 |
| 06 Feb 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 05 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 02 Feb 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 01 Feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 31 Jan 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 30 Jan 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 29 Jan 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 52 |
| 26 Jan 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 25 Jan 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 24 Jan 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 23 Jan 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 22 Jan 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 19 Jan 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 18 Jan 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 17 Jan 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 100 |
| 16 Jan 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 12 Jan 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 60 |
| 11 Jan 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 100 |
| 10 Jan 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 09 Jan 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 08 Jan 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 05 Jan 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 04 Jan 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 100 |
| 03 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 02 Jan 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 29 Dec 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 28 Dec 2023 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 27 Dec 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 26 Dec 2023 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 22 Dec 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 21 Dec 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 20 Dec 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 19 Dec 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 18 Dec 2023 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 15 Dec 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 14 Dec 2023 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 13 Dec 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 22 |
| 12 Dec 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 11 Dec 2023 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 08 Dec 2023 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 07 Dec 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 06 Dec 2023 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 05 Dec 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 04 Dec 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 01 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 30 Nov 2023 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 6 |
| 29 Nov 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 10 |
| 28 Nov 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 27 Nov 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 24 Nov 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| *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.