Mail

CLX24.NYM - Crude Oil Nov 24

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	67.85	67.85	67.85	67.85	67.85	225
25 May 2023	67.20	67.20	67.20	67.20	67.20	232
24 May 2023	68.96	68.96	68.96	68.96	68.96	331
23 May 2023	67.80	67.80	67.80	67.80	67.80	388
22 May 2023	67.09	67.09	67.09	67.09	67.09	129
19 May 2023	66.92	66.92	66.92	66.92	66.92	181
18 May 2023	67.72	67.72	67.72	67.72	67.72	191
17 May 2023	68.17	68.17	68.17	68.17	68.17	371
16 May 2023	66.43	66.43	66.43	66.43	66.43	188
15 May 2023	66.56	66.56	66.56	66.56	66.56	245
12 May 2023	65.84	65.84	65.69	65.69	65.69	459
11 May 2023	66.43	66.43	66.43	66.43	66.43	502
10 May 2023	67.81	67.81	67.81	67.81	67.81	271
09 May 2023	68.41	68.41	68.41	68.41	68.41	189
08 May 2023	67.74	67.74	67.74	67.74	67.74	348
05 May 2023	66.36	66.36	66.36	66.36	66.36	427
04 May 2023	64.38	64.38	64.38	64.38	64.38	463
03 May 2023	64.97	64.97	64.97	64.97	64.97	312
02 May 2023	66.86	66.86	66.86	66.86	66.86	465
01 May 2023	69.43	69.43	69.43	69.43	69.43	425
28 Apr 2023	69.08	70.39	69.04	70.39	70.39	219
27 Apr 2023	68.78	68.78	68.78	68.78	68.78	220
26 Apr 2023	68.79	68.79	68.79	68.79	68.79	1,259
25 Apr 2023	70.17	70.17	70.17	70.17	70.17	227
24 Apr 2023	71.79	71.94	71.77	71.94	71.94	858
21 Apr 2023	71.24	71.24	71.24	71.24	71.24	1,792
20 Apr 2023	70.18	70.18	70.18	70.18	70.18	285
19 Apr 2023	71.46	71.46	71.22	71.46	71.46	113
18 Apr 2023	72.62	72.62	72.62	72.62	72.62	132
17 Apr 2023	72.41	72.41	72.41	72.41	72.41	20
14 Apr 2023	73.17	73.17	73.17	73.17	73.17	110
13 Apr 2023	72.92	72.92	72.92	72.92	72.92	150
12 Apr 2023	73.16	73.16	73.16	73.16	73.16	504
11 Apr 2023	72.03	72.03	72.03	72.03	72.03	1,423
10 Apr 2023	70.99	70.99	70.99	70.99	70.99	72
06 Apr 2023	71.31	71.31	71.31	71.31	71.31	-
05 Apr 2023	71.49	71.49	71.49	71.49	71.49	170
04 Apr 2023	71.46	71.46	71.46	71.46	71.46	193
03 Apr 2023	71.44	71.44	71.44	71.44	71.44	188
31 Mar 2023	69.62	69.62	69.62	69.62	69.62	35
30 Mar 2023	68.90	68.90	68.90	68.90	68.90	46
29 Mar 2023	68.19	68.19	68.19	68.19	68.19	83
28 Mar 2023	68.49	68.49	68.49	68.49	68.49	43
27 Mar 2023	68.26	68.26	68.26	68.26	68.26	259
24 Mar 2023	65.86	65.86	65.86	65.86	65.86	66
23 Mar 2023	66.16	66.16	66.16	66.16	66.16	38
22 Mar 2023	66.48	66.48	66.48	66.48	66.48	363
21 Mar 2023	65.94	65.94	65.94	65.94	65.94	77
20 Mar 2023	65.17	65.17	65.17	65.17	65.17	372
17 Mar 2023	64.58	64.58	64.58	64.58	64.58	424
16 Mar 2023	65.27	65.27	65.27	65.27	65.27	303
15 Mar 2023	64.54	64.54	64.54	64.54	64.54	368
14 Mar 2023	67.07	67.07	67.07	67.07	67.07	464
13 Mar 2023	69.12	69.12	69.12	69.12	69.12	22
10 Mar 2023	70.25	70.25	70.25	70.25	70.25	28
09 Mar 2023	69.70	69.70	69.70	69.70	69.70	1
08 Mar 2023	70.36	70.36	70.36	70.36	70.36	91
07 Mar 2023	70.95	70.95	70.95	70.95	70.95	-
06 Mar 2023	73.00	73.00	73.00	73.00	73.00	-
03 Mar 2023	72.56	72.56	72.56	72.56	72.56	63
02 Mar 2023	71.38	71.38	71.38	71.38	71.38	116
01 Mar 2023	70.79	70.79	70.79	70.79	70.79	52
28 Feb 2023	70.26	70.36	70.26	70.26	70.26	60
27 Feb 2023	69.86	69.86	69.86	69.86	69.86	3
24 Feb 2023	70.70	70.70	70.70	70.70	70.70	749
23 Feb 2023	70.54	70.54	70.54	70.54	70.54	898
22 Feb 2023	69.76	69.76	69.76	69.76	69.76	1,223
21 Feb 2023	70.92	70.92	70.91	70.91	70.91	1,632
17 Feb 2023	70.87	70.87	70.87	70.87	70.87	35
16 Feb 2023	72.33	72.33	72.33	72.33	72.33	120
15 Feb 2023	72.39	72.39	72.39	72.39	72.39	134
14 Feb 2023	72.45	72.45	72.45	72.45	72.45	219
13 Feb 2023	72.76	72.76	72.76	72.76	72.76	222
10 Feb 2023	72.15	72.15	72.15	72.15	72.15	23
09 Feb 2023	71.20	71.20	71.20	71.20	71.20	161
08 Feb 2023	71.58	71.58	71.58	71.58	71.58	1,159
07 Feb 2023	70.78	70.78	70.78	70.78	70.78	96
06 Feb 2023	69.35	69.35	69.35	69.35	69.35	-
03 Feb 2023	68.56	68.56	68.56	68.56	68.56	35
02 Feb 2023	70.40	70.40	70.40	70.40	70.40	6
01 Feb 2023	70.54	70.54	70.54	70.54	70.54	-
31 Jan 2023	72.11	72.11	72.11	72.11	72.11	358
30 Jan 2023	71.04	71.04	71.00	71.04	71.04	10
27 Jan 2023	71.92	71.92	71.92	71.92	71.92	140
26 Jan 2023	72.91	72.91	72.91	72.91	72.91	67
25 Jan 2023	72.80	72.80	72.80	72.80	72.80	18
24 Jan 2023	73.12	73.12	73.12	73.12	73.12	61
23 Jan 2023	74.29	74.29	74.29	74.29	74.29	4
20 Jan 2023	73.56	73.56	73.56	73.56	73.56	124
19 Jan 2023	72.99	72.99	72.99	72.99	72.99	8
18 Jan 2023	72.26	72.26	72.26	72.26	72.26	276
17 Jan 2023	73.09	73.13	72.37	72.37	72.37	186
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	73.31	73.31	73.31	73.31	73.31	147
12 Jan 2023	72.63	72.63	72.63	72.63	72.63	21
11 Jan 2023	72.28	72.28	72.28	72.28	72.28	54
10 Jan 2023	70.88	70.88	70.88	70.88	70.88	307
09 Jan 2023	70.90	70.90	70.90	70.90	70.90	94
06 Jan 2023	69.93	69.93	69.93	69.93	69.93	3
05 Jan 2023	69.71	69.71	69.71	69.71	69.71	22
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...