Crude Oil Oct 27 (CLV27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:31AM 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 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 03 Oct 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 02 Oct 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 01 Oct 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 30 Sept 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 27 Sept 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 26 Sept 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 25 |
| 25 Sept 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 24 Sept 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 23 Sept 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 20 Sept 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 19 Sept 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 25 |
| 18 Sept 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 17 Sept 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 16 Sept 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 13 Sept 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 12 Sept 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 11 Sept 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 10 Sept 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 09 Sept 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 06 Sept 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 05 Sept 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 04 Sept 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 03 Sept 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 30 Aug 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 29 Aug 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 28 Aug 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 27 Aug 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 26 Aug 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 23 Aug 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 22 Aug 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 21 Aug 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 20 Aug 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 19 Aug 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 16 Aug 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 15 Aug 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 14 Aug 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 13 Aug 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 12 Aug 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 21 |
| 09 Aug 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 08 Aug 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 07 Aug 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 06 Aug 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 05 Aug 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 02 Aug 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 25 |
| 01 Aug 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 31 July 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 30 July 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 29 July 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 26 July 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2 |
| 25 July 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 24 July 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 23 July 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 22 July 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 19 July 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 18 July 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 17 July 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 16 July 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| 15 July 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 12 July 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 18 |
| 11 July 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 10 July 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 09 July 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 08 July 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 05 July 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 03 July 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 02 July 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 01 July 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 28 June 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 20 |
| 27 June 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 26 June 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 25 June 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 24 June 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 21 June 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 20 June 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 18 June 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 17 June 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 14 June 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 13 June 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 12 June 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 11 June 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 10 June 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 07 June 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 06 June 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 05 June 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 04 June 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 03 June 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 31 May 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 23 |
| 30 May 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 29 May 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 28 May 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 24 May 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 23 May 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 22 May 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 21 May 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 20 May 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 17 May 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 16 May 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 15 May 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 14 May 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| *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.