Crude Oil Nov 23 (CLX23.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 05:57AM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 66.60 | 67.93 | 66.51 | 67.92 | 67.92 | 814 |
| 20 Mar 2023 | 66.31 | 67.34 | 64.29 | 67.26 | 67.26 | 7,554 |
| 17 Mar 2023 | 68.15 | 68.82 | 65.43 | 66.51 | 66.51 | 7,554 |
| 16 Mar 2023 | 67.21 | 68.40 | 65.30 | 67.71 | 67.71 | 6,776 |
| 15 Mar 2023 | 70.75 | 71.29 | 65.27 | 66.87 | 66.87 | 12,770 |
| 14 Mar 2023 | 72.51 | 72.83 | 69.90 | 70.34 | 70.34 | 5,921 |
| 13 Mar 2023 | 74.99 | 75.27 | 71.12 | 73.34 | 73.34 | 7,149 |
| 10 Mar 2023 | 73.78 | 75.26 | 73.43 | 75.01 | 75.01 | 3,450 |
| 09 Mar 2023 | 75.17 | 76.13 | 74.00 | 74.17 | 74.17 | 7,767 |
| 08 Mar 2023 | 76.08 | 76.08 | 74.71 | 75.09 | 75.09 | 4,445 |
| 07 Mar 2023 | 78.76 | 78.77 | 75.72 | 75.94 | 75.94 | 4,607 |
| 06 Mar 2023 | 76.89 | 78.52 | 76.78 | 78.45 | 78.45 | 3,718 |
| 03 Mar 2023 | 76.14 | 77.88 | 74.95 | 77.80 | 77.80 | 4,432 |
| 02 Mar 2023 | 75.62 | 76.58 | 75.57 | 76.38 | 76.38 | 7,571 |
| 01 Mar 2023 | 75.30 | 75.82 | 74.61 | 75.75 | 75.75 | 3,549 |
| 28 Feb 2023 | 74.12 | 75.80 | 74.12 | 75.07 | 75.07 | 3,483 |
| 27 Feb 2023 | 74.58 | 74.66 | 73.67 | 74.06 | 74.06 | 1,297 |
| 24 Feb 2023 | 74.86 | 74.90 | 73.12 | 74.87 | 74.87 | 2,611 |
| 23 Feb 2023 | 73.17 | 74.68 | 73.17 | 74.28 | 74.28 | 3,795 |
| 22 Feb 2023 | 74.72 | 74.72 | 73.00 | 73.05 | 73.05 | 3,109 |
| 21 Feb 2023 | 76.04 | 76.10 | 74.53 | 74.92 | 74.92 | 2,531 |
| 17 Feb 2023 | 76.05 | 76.05 | 74.01 | 74.98 | 74.98 | 2,484 |
| 16 Feb 2023 | 77.48 | 77.71 | 76.40 | 76.91 | 76.91 | 6,826 |
| 15 Feb 2023 | 76.50 | 77.31 | 76.06 | 77.06 | 77.06 | 7,401 |
| 14 Feb 2023 | 77.60 | 77.78 | 76.51 | 77.38 | 77.38 | 2,842 |
| 13 Feb 2023 | 77.16 | 78.34 | 77.11 | 78.06 | 78.06 | 6,018 |
| 10 Feb 2023 | 75.83 | 77.71 | 75.83 | 77.61 | 77.61 | 7,166 |
| 09 Feb 2023 | 76.83 | 76.87 | 75.11 | 76.18 | 76.18 | 6,479 |
| 08 Feb 2023 | 75.61 | 76.75 | 75.61 | 76.70 | 76.70 | 5,625 |
| 07 Feb 2023 | 73.82 | 75.82 | 73.82 | 75.59 | 75.59 | 6,411 |
| 06 Feb 2023 | 72.84 | 73.62 | 71.72 | 73.33 | 73.33 | 5,380 |
| 03 Feb 2023 | 74.47 | 76.43 | 72.38 | 72.48 | 72.48 | 6,414 |
| 02 Feb 2023 | 75.52 | 75.66 | 74.07 | 74.73 | 74.73 | 4,463 |
| 01 Feb 2023 | 77.77 | 77.77 | 74.74 | 75.00 | 75.00 | 4,180 |
| 31 Jan 2023 | 75.88 | 77.36 | 75.30 | 77.20 | 77.20 | 4,053 |
| 30 Jan 2023 | 78.03 | 78.03 | 75.89 | 76.09 | 76.09 | 3,220 |
| 27 Jan 2023 | 79.23 | 79.96 | 77.30 | 77.63 | 77.63 | 5,401 |
| 26 Jan 2023 | 78.61 | 79.73 | 78.61 | 78.95 | 78.95 | 4,272 |
| 25 Jan 2023 | 78.74 | 79.26 | 78.30 | 78.46 | 78.46 | 3,113 |
| 24 Jan 2023 | 79.86 | 80.02 | 78.42 | 78.66 | 78.66 | 3,405 |
| 23 Jan 2023 | 79.38 | 80.50 | 79.18 | 80.05 | 80.05 | 6,932 |
| 20 Jan 2023 | 79.00 | 79.71 | 78.61 | 79.56 | 79.56 | 4,942 |
| 19 Jan 2023 | 77.01 | 79.26 | 77.01 | 78.74 | 78.74 | 8,061 |
| 18 Jan 2023 | 78.85 | 79.56 | 77.86 | 77.86 | 77.86 | 6,235 |
| 17 Jan 2023 | 77.65 | 79.12 | 77.30 | 78.15 | 78.15 | 7,467 |
| 16 Jan 2023 | 77.65 | 77.65 | 77.30 | 77.36 | 77.36 | 6,479 |
| 13 Jan 2023 | 77.00 | 78.37 | 76.80 | 78.29 | 78.29 | 6,479 |
| 12 Jan 2023 | 76.78 | 77.65 | 76.30 | 77.22 | 77.22 | 4,361 |
| 11 Jan 2023 | 74.23 | 76.55 | 74.23 | 76.50 | 76.50 | 5,077 |
| 10 Jan 2023 | 74.42 | 75.27 | 73.92 | 74.64 | 74.64 | 3,905 |
| 09 Jan 2023 | 73.72 | 75.68 | 73.72 | 74.49 | 74.49 | 5,401 |
| 06 Jan 2023 | 73.84 | 74.44 | 73.09 | 73.46 | 73.46 | 2,469 |
| 05 Jan 2023 | 73.01 | 74.12 | 72.52 | 73.27 | 73.27 | 3,761 |
| 04 Jan 2023 | 75.77 | 75.77 | 72.56 | 72.56 | 72.56 | 3,048 |
| 03 Jan 2023 | 77.10 | 78.48 | 75.28 | 75.39 | 75.39 | 3,199 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 76.47 | 77.81 | 75.71 | 77.81 | 77.81 | 1,739 |
| 29 Dec 2022 | 76.36 | 76.54 | 75.15 | 76.05 | 76.05 | 2,447 |
| 28 Dec 2022 | 77.13 | 77.38 | 75.71 | 76.76 | 76.76 | 1,965 |
| 27 Dec 2022 | 77.48 | 78.06 | 76.80 | 77.07 | 77.07 | 2,140 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 75.12 | 76.96 | 75.12 | 76.84 | 76.84 | 4,548 |
| 22 Dec 2022 | 75.34 | 76.34 | 74.13 | 74.49 | 74.49 | 1,927 |
| 21 Dec 2022 | 73.75 | 75.63 | 73.75 | 75.29 | 75.29 | 2,542 |
| 20 Dec 2022 | 73.58 | 74.43 | 72.64 | 74.02 | 74.02 | 3,172 |
| 19 Dec 2022 | 73.56 | 73.83 | 72.76 | 73.36 | 73.36 | 1,433 |
| 16 Dec 2022 | 74.11 | 74.11 | 72.24 | 72.79 | 72.79 | 2,267 |
| 15 Dec 2022 | 74.81 | 75.06 | 73.73 | 73.94 | 73.94 | 2,305 |
| 14 Dec 2022 | 74.20 | 75.75 | 74.01 | 75.44 | 75.44 | 3,763 |
| 13 Dec 2022 | 73.70 | 74.70 | 73.10 | 74.34 | 74.34 | 4,800 |
| 12 Dec 2022 | 71.44 | 73.37 | 71.08 | 73.02 | 73.02 | 2,701 |
| 09 Dec 2022 | 71.60 | 72.45 | 70.99 | 71.51 | 71.51 | 3,324 |
| 08 Dec 2022 | 72.58 | 73.34 | 71.00 | 71.57 | 71.57 | 6,681 |
| 07 Dec 2022 | 74.01 | 74.49 | 72.15 | 72.23 | 72.23 | 3,480 |
| 06 Dec 2022 | 76.76 | 76.76 | 73.59 | 73.94 | 73.94 | 3,844 |
| 05 Dec 2022 | 79.51 | 80.16 | 76.22 | 76.25 | 76.25 | 4,705 |
| 02 Dec 2022 | 78.46 | 78.70 | 77.68 | 78.22 | 78.22 | 2,057 |
| 01 Dec 2022 | 78.14 | 79.38 | 78.00 | 78.31 | 78.31 | 2,439 |
| 30 Nov 2022 | 76.43 | 78.43 | 76.25 | 78.36 | 78.36 | 2,685 |
| 29 Nov 2022 | 75.56 | 76.68 | 75.28 | 76.02 | 76.02 | 3,164 |
| 28 Nov 2022 | 74.27 | 75.39 | 72.60 | 75.14 | 75.14 | 2,875 |
| 25 Nov 2022 | 75.34 | 76.70 | 74.47 | 74.56 | 74.56 | 2,503 |
| 23 Nov 2022 | 76.79 | 76.96 | 74.61 | 75.63 | 75.63 | 5,267 |
| 22 Nov 2022 | 76.54 | 77.41 | 76.53 | 76.73 | 76.73 | 1,718 |
| 21 Nov 2022 | 75.34 | 76.59 | 72.97 | 76.38 | 76.38 | 3,426 |
| 18 Nov 2022 | 76.66 | 77.06 | 74.38 | 75.54 | 75.54 | 3,498 |
| 17 Nov 2022 | 77.47 | 77.57 | 75.84 | 76.14 | 76.14 | 1,224 |
| 16 Nov 2022 | 78.04 | 78.32 | 77.71 | 78.00 | 78.00 | 849 |
| 15 Nov 2022 | 77.67 | 80.54 | 77.67 | 79.37 | 79.37 | 1,064 |
| 14 Nov 2022 | 79.34 | 79.34 | 77.76 | 77.92 | 77.92 | 1,229 |
| 11 Nov 2022 | 79.39 | 79.90 | 78.89 | 79.42 | 79.42 | 1,803 |
| 10 Nov 2022 | 77.95 | 78.11 | 77.01 | 77.56 | 77.56 | 834 |
| 09 Nov 2022 | 79.52 | 79.52 | 77.09 | 77.20 | 77.20 | 1,098 |
| 08 Nov 2022 | 80.90 | 81.39 | 79.37 | 79.51 | 79.51 | 1,625 |
| 07 Nov 2022 | 80.01 | 81.93 | 80.01 | 81.26 | 81.26 | 1,276 |
| 04 Nov 2022 | 81.89 | 81.90 | 81.23 | 81.43 | 81.43 | 3,131 |
| 03 Nov 2022 | 78.64 | 79.16 | 78.55 | 78.70 | 78.70 | 600 |
| 02 Nov 2022 | 78.12 | 79.89 | 77.77 | 79.76 | 79.76 | 1,398 |
| 01 Nov 2022 | 78.51 | 78.51 | 78.01 | 78.01 | 78.01 | 704 |
| 31 Oct 2022 | 77.00 | 77.28 | 75.95 | 76.90 | 76.90 | 880 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
