Crude Oil Nov 24 (CLX24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 76.29 | 76.52 | 74.27 | 75.20 | 75.20 | 107,349 |
| 25 July 2024 | 75.58 | 76.38 | 74.30 | 76.22 | 76.22 | 107,349 |
| 24 July 2024 | 75.47 | 76.22 | 75.13 | 75.79 | 75.79 | 110,098 |
| 23 July 2024 | 76.32 | 76.75 | 74.73 | 75.10 | 75.10 | 80,712 |
| 22 July 2024 | 76.88 | 77.09 | 75.64 | 76.50 | 76.50 | 66,492 |
| 19 July 2024 | 78.65 | 79.08 | 76.55 | 76.60 | 76.60 | 70,789 |
| 18 July 2024 | 79.15 | 79.69 | 78.34 | 78.95 | 78.95 | 83,502 |
| 17 July 2024 | 77.91 | 79.14 | 77.58 | 79.00 | 79.00 | 121,663 |
| 16 July 2024 | 78.91 | 78.92 | 77.44 | 77.81 | 77.81 | 52,257 |
| 15 July 2024 | 78.98 | 79.32 | 78.52 | 78.88 | 78.88 | 43,455 |
| 12 July 2024 | 79.45 | 80.08 | 79.02 | 79.10 | 79.10 | 74,838 |
| 11 July 2024 | 79.45 | 79.95 | 78.77 | 79.37 | 79.37 | 52,274 |
| 10 July 2024 | 79.27 | 79.74 | 78.38 | 79.21 | 79.21 | 45,295 |
| 09 July 2024 | 79.88 | 80.04 | 78.83 | 78.94 | 78.94 | 33,516 |
| 08 July 2024 | 80.69 | 80.76 | 79.70 | 79.95 | 79.95 | 32,316 |
| 05 July 2024 | 81.03 | 81.75 | 80.50 | 80.56 | 80.56 | 38,916 |
| 03 July 2024 | 80.54 | 81.37 | 80.02 | 81.32 | 81.32 | 43,882 |
| 02 July 2024 | 80.57 | 81.18 | 80.18 | 80.25 | 80.25 | 56,512 |
| 01 July 2024 | 79.01 | 80.71 | 78.92 | 80.48 | 80.48 | 52,111 |
| 28 June 2024 | 79.36 | 80.13 | 78.67 | 79.00 | 79.00 | 27,782 |
| 27 June 2024 | 78.77 | 79.66 | 78.49 | 79.25 | 79.25 | 42,333 |
| 26 June 2024 | 78.53 | 79.40 | 78.17 | 78.83 | 78.83 | 26,829 |
| 25 June 2024 | 79.38 | 79.50 | 78.40 | 78.63 | 78.63 | 36,940 |
| 24 June 2024 | 78.21 | 79.39 | 78.04 | 79.29 | 79.29 | 31,372 |
| 21 June 2024 | 78.82 | 79.30 | 78.07 | 78.40 | 78.40 | 29,583 |
| 20 June 2024 | 78.48 | 79.24 | 78.29 | 78.93 | 78.93 | 53,345 |
| 18 June 2024 | 77.55 | 78.66 | 77.16 | 78.53 | 78.53 | 41,647 |
| 17 June 2024 | 76.23 | 77.78 | 75.98 | 77.55 | 77.55 | 37,189 |
| 14 June 2024 | 76.32 | 77.32 | 76.19 | 76.41 | 76.41 | 39,372 |
| 13 June 2024 | 76.39 | 77.05 | 75.96 | 76.78 | 76.78 | 43,846 |
| 12 June 2024 | 76.15 | 77.29 | 76.06 | 76.58 | 76.58 | 33,333 |
| 11 June 2024 | 76.05 | 76.38 | 75.36 | 76.00 | 76.00 | 36,218 |
| 10 June 2024 | 73.68 | 76.16 | 73.68 | 75.69 | 75.69 | 25,913 |
| 07 June 2024 | 73.88 | 74.39 | 73.58 | 73.85 | 73.85 | 28,366 |
| 06 June 2024 | 72.66 | 74.00 | 72.53 | 73.78 | 73.78 | 22,668 |
| 05 June 2024 | 71.74 | 72.68 | 71.65 | 72.46 | 72.46 | 26,368 |
| 04 June 2024 | 72.87 | 73.00 | 71.55 | 71.96 | 71.96 | 45,381 |
| 03 June 2024 | 75.49 | 75.99 | 72.91 | 73.15 | 73.15 | 32,746 |
| 31 May 2024 | 76.10 | 76.90 | 75.17 | 75.57 | 75.57 | 33,757 |
| 30 May 2024 | 77.32 | 77.41 | 75.99 | 76.17 | 76.17 | 30,566 |
| 29 May 2024 | 77.99 | 78.30 | 77.05 | 77.28 | 77.28 | 29,126 |
| 28 May 2024 | 75.72 | 78.03 | 75.64 | 77.67 | 77.67 | 16,882 |
| 24 May 2024 | 75.05 | 75.89 | 74.42 | 75.60 | 75.60 | 15,161 |
| 23 May 2024 | 75.32 | 76.57 | 74.65 | 75.03 | 75.03 | 12,518 |
| 22 May 2024 | 76.52 | 76.68 | 75.39 | 75.64 | 75.64 | 17,235 |
| 21 May 2024 | 77.34 | 77.41 | 76.12 | 76.81 | 76.81 | 19,142 |
| 20 May 2024 | 77.55 | 77.97 | 76.85 | 77.36 | 77.36 | 10,901 |
| 17 May 2024 | 76.85 | 77.49 | 76.58 | 77.46 | 77.46 | 10,892 |
| 16 May 2024 | 76.14 | 76.92 | 75.72 | 76.64 | 76.64 | 11,208 |
| 15 May 2024 | 75.96 | 76.20 | 74.63 | 76.06 | 76.06 | 17,514 |
| 14 May 2024 | 76.54 | 76.59 | 75.31 | 75.68 | 75.68 | 16,643 |
| 13 May 2024 | 75.77 | 76.80 | 75.41 | 76.43 | 76.43 | 14,590 |
| 10 May 2024 | 76.92 | 77.22 | 75.80 | 75.90 | 75.90 | 13,914 |
| 09 May 2024 | 76.54 | 76.96 | 76.31 | 76.68 | 76.68 | 15,138 |
| 08 May 2024 | 76.20 | 76.67 | 74.99 | 76.43 | 76.43 | 24,810 |
| 07 May 2024 | 76.57 | 76.85 | 75.65 | 76.29 | 76.29 | 23,230 |
| 06 May 2024 | 75.97 | 76.65 | 75.75 | 76.29 | 76.29 | 16,073 |
| 03 May 2024 | 76.45 | 76.93 | 75.78 | 75.89 | 75.89 | 22,816 |
| 02 May 2024 | 76.12 | 76.77 | 75.72 | 76.24 | 76.24 | 19,756 |
| 01 May 2024 | 77.96 | 78.18 | 75.89 | 76.01 | 76.01 | 22,932 |
| 30 Apr 2024 | 79.19 | 79.79 | 77.74 | 78.57 | 78.57 | 15,170 |
| 29 Apr 2024 | 79.67 | 80.08 | 79.09 | 79.24 | 79.24 | 13,327 |
| 26 Apr 2024 | 79.61 | 80.37 | 79.52 | 80.01 | 80.01 | 12,697 |
| 25 Apr 2024 | 78.93 | 79.75 | 78.36 | 79.53 | 79.53 | 11,879 |
| 24 Apr 2024 | 79.42 | 79.56 | 78.74 | 79.11 | 79.11 | 13,612 |
| 23 Apr 2024 | 78.51 | 79.34 | 77.49 | 79.30 | 79.30 | 12,003 |
| 22 Apr 2024 | 78.27 | 78.42 | 77.31 | 78.26 | 78.26 | 13,125 |
| 19 Apr 2024 | 78.88 | 81.25 | 77.92 | 78.65 | 78.65 | 14,917 |
| 18 Apr 2024 | 79.11 | 79.34 | 78.28 | 78.77 | 78.77 | 12,858 |
| 17 Apr 2024 | 81.31 | 81.31 | 78.87 | 78.95 | 78.95 | 13,944 |
| 16 Apr 2024 | 81.33 | 81.47 | 80.60 | 81.15 | 81.15 | 7,625 |
| 15 Apr 2024 | 81.57 | 81.57 | 79.90 | 81.04 | 81.04 | 8,239 |
| 12 Apr 2024 | 81.21 | 82.59 | 80.86 | 81.16 | 81.16 | 13,396 |
| 11 Apr 2024 | 81.35 | 81.49 | 80.40 | 80.58 | 80.58 | 13,803 |
| 10 Apr 2024 | 80.37 | 81.27 | 80.01 | 81.11 | 81.11 | 12,266 |
| 09 Apr 2024 | 81.15 | 81.45 | 80.16 | 80.33 | 80.33 | 10,942 |
| 08 Apr 2024 | 80.93 | 81.51 | 79.83 | 80.96 | 80.96 | 8,585 |
| 05 Apr 2024 | 81.26 | 82.03 | 81.09 | 81.37 | 81.37 | 10,700 |
| 04 Apr 2024 | 80.32 | 81.65 | 79.83 | 81.22 | 81.22 | 7,696 |
| 03 Apr 2024 | 79.92 | 80.56 | 79.58 | 80.22 | 80.22 | 9,055 |
| 02 Apr 2024 | 78.77 | 79.88 | 78.75 | 79.57 | 79.57 | 14,229 |
| 01 Apr 2024 | 78.39 | 79.02 | 78.03 | 78.62 | 78.62 | 8,188 |
| 28 Mar 2024 | 77.69 | 78.58 | 77.53 | 78.54 | 78.54 | 7,024 |
| 27 Mar 2024 | 77.33 | 77.71 | 76.78 | 77.44 | 77.44 | 6,516 |
| 26 Mar 2024 | 77.91 | 78.15 | 77.26 | 77.59 | 77.59 | 6,303 |
| 25 Mar 2024 | 77.00 | 78.14 | 76.92 | 77.82 | 77.82 | 6,544 |
| 22 Mar 2024 | 77.12 | 77.56 | 76.70 | 76.83 | 76.83 | 5,317 |
| 21 Mar 2024 | 77.72 | 77.84 | 76.84 | 77.38 | 77.38 | 7,128 |
| 20 Mar 2024 | 78.13 | 78.31 | 77.03 | 77.36 | 77.36 | 7,775 |
| 19 Mar 2024 | 77.89 | 78.46 | 77.79 | 78.28 | 78.28 | 4,761 |
| 18 Mar 2024 | 77.14 | 78.11 | 77.14 | 77.97 | 77.97 | 6,303 |
| 15 Mar 2024 | 76.65 | 77.03 | 76.34 | 76.98 | 76.98 | 7,008 |
| 14 Mar 2024 | 75.69 | 76.80 | 75.69 | 76.79 | 76.79 | 6,987 |
| 13 Mar 2024 | 74.41 | 75.79 | 74.28 | 75.73 | 75.73 | 8,716 |
| 12 Mar 2024 | 74.58 | 74.85 | 73.95 | 74.18 | 74.18 | 8,424 |
| 11 Mar 2024 | 73.54 | 74.61 | 73.43 | 74.40 | 74.40 | 6,164 |
| 08 Mar 2024 | 75.00 | 75.22 | 73.87 | 74.08 | 74.08 | 5,425 |
| 07 Mar 2024 | 74.44 | 74.96 | 73.90 | 74.64 | 74.64 | 6,501 |
| 06 Mar 2024 | 73.71 | 75.16 | 73.71 | 74.50 | 74.50 | 4,255 |
| 05 Mar 2024 | 74.29 | 74.53 | 73.67 | 73.82 | 73.82 | 5,087 |
| *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.