Crude Oil Nov 24 (CLX24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:34PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 18 |
| 18 Jan 2022 | 65.66 | 66.01 | 65.66 | 66.01 | 66.01 | 250 |
| 14 Jan 2022 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 250 |
| 13 Jan 2022 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 12 Jan 2022 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 11 Jan 2022 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 10 Jan 2022 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 07 Jan 2022 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 06 Jan 2022 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 05 Jan 2022 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 2 |
| 04 Jan 2022 | 63.21 | 63.79 | 63.21 | 63.79 | 63.79 | 2 |
| 03 Jan 2022 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 31 Dec 2021 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 30 Dec 2021 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 29 Dec 2021 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 28 Dec 2021 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 27 Dec 2021 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 23 Dec 2021 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 600 |
| 22 Dec 2021 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 600 |
| 21 Dec 2021 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 10 |
| 20 Dec 2021 | 59.48 | 59.78 | 59.48 | 59.78 | 59.78 | 10 |
| 17 Dec 2021 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 16 Dec 2021 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 15 Dec 2021 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 14 Dec 2021 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 13 Dec 2021 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 1 |
| 10 Dec 2021 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 09 Dec 2021 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 08 Dec 2021 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 07 Dec 2021 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 06 Dec 2021 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 03 Dec 2021 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 02 Dec 2021 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 01 Dec 2021 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 30 Nov 2021 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 1 |
| 29 Nov 2021 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 26 Nov 2021 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 25 Nov 2021 | - | - | - | - | - | - |
| 24 Nov 2021 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 23 Nov 2021 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 22 Nov 2021 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 19 Nov 2021 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 18 Nov 2021 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 17 Nov 2021 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 16 Nov 2021 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 15 Nov 2021 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 12 Nov 2021 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 11 Nov 2021 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 10 Nov 2021 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 09 Nov 2021 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 08 Nov 2021 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 4 |
| 04 Nov 2021 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 03 Nov 2021 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 60 |
| 02 Nov 2021 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 60 |
| 01 Nov 2021 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 31 Oct 2021 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 28 Oct 2021 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 27 Oct 2021 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 26 Oct 2021 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 14 |
| 25 Oct 2021 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 24 Oct 2021 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 21 Oct 2021 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 20 Oct 2021 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 19 Oct 2021 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 18 Oct 2021 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 17 Oct 2021 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 14 Oct 2021 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 13 Oct 2021 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 12 Oct 2021 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 11 Oct 2021 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 10 Oct 2021 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 07 Oct 2021 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 06 Oct 2021 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 102 |
| 05 Oct 2021 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 04 Oct 2021 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 300 |
| 03 Oct 2021 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | 7 |
| 30 Sept 2021 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 33 |
| 29 Sept 2021 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 33 |
| 28 Sept 2021 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 27 Sept 2021 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 26 Sept 2021 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 23 Sept 2021 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 22 Sept 2021 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 21 Sept 2021 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 20 Sept 2021 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 25 |
| 19 Sept 2021 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 7 |
| 16 Sept 2021 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 15 Sept 2021 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 14 Sept 2021 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 13 Sept 2021 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 12 Sept 2021 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 19 |
| 09 Sept 2021 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 08 Sept 2021 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 07 Sept 2021 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 06 Sept 2021 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 02 Sept 2021 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 01 Sept 2021 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 31 Aug 2021 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 30 Aug 2021 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 29 Aug 2021 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
