Australia markets closed

Crude Oil Nov 24 (CLX24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
70.36+2.17 (+3.18%)
At close: 04:43PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202369.6269.6269.6269.6269.6246
30 Mar 202368.9068.9068.9068.9068.9046
29 Mar 202368.1968.1968.1968.1968.1983
28 Mar 202368.4968.4968.4968.4968.4943
27 Mar 202368.2668.2668.2668.2668.26259
24 Mar 202365.8665.8665.8665.8665.8666
23 Mar 202366.1666.1666.1666.1666.1638
22 Mar 202366.4866.4866.4866.4866.48363
21 Mar 202365.9465.9465.9465.9465.9477
20 Mar 202365.1765.1765.1765.1765.17372
17 Mar 202364.5864.5864.5864.5864.58424
16 Mar 202365.2765.2765.2765.2765.27303
15 Mar 202364.5464.5464.5464.5464.54368
14 Mar 202367.0767.0767.0767.0767.07464
13 Mar 202369.1269.1269.1269.1269.1222
10 Mar 202370.2570.2570.2570.2570.2528
09 Mar 202369.7069.7069.7069.7069.701
08 Mar 202370.3670.3670.3670.3670.3691
07 Mar 202370.9570.9570.9570.9570.95-
06 Mar 202373.0073.0073.0073.0073.00-
03 Mar 202372.5672.5672.5672.5672.5663
02 Mar 202371.3871.3871.3871.3871.38116
01 Mar 202370.7970.7970.7970.7970.7952
28 Feb 202370.2670.3670.2670.2670.2660
27 Feb 202369.8669.8669.8669.8669.863
24 Feb 202370.7070.7070.7070.7070.70749
23 Feb 202370.5470.5470.5470.5470.54898
22 Feb 202369.7669.7669.7669.7669.761,223
21 Feb 202370.9270.9270.9170.9170.911,632
17 Feb 202370.8770.8770.8770.8770.8735
16 Feb 202372.3372.3372.3372.3372.33120
15 Feb 202372.3972.3972.3972.3972.39134
14 Feb 202372.4572.4572.4572.4572.45219
13 Feb 202372.7672.7672.7672.7672.76222
10 Feb 202372.1572.1572.1572.1572.1523
09 Feb 202371.2071.2071.2071.2071.20161
08 Feb 202371.5871.5871.5871.5871.581,159
07 Feb 202370.7870.7870.7870.7870.7896
06 Feb 202369.3569.3569.3569.3569.35-
03 Feb 202368.5668.5668.5668.5668.5635
02 Feb 202370.4070.4070.4070.4070.406
01 Feb 202370.5470.5470.5470.5470.54-
31 Jan 202372.1172.1172.1172.1172.11358
30 Jan 202371.0471.0471.0071.0471.0410
27 Jan 202371.9271.9271.9271.9271.92140
26 Jan 202372.9172.9172.9172.9172.9167
25 Jan 202372.8072.8072.8072.8072.8018
24 Jan 202373.1273.1273.1273.1273.1261
23 Jan 202374.2974.2974.2974.2974.294
20 Jan 202373.5673.5673.5673.5673.56124
19 Jan 202372.9972.9972.9972.9972.998
18 Jan 202372.2672.2672.2672.2672.26276
17 Jan 202373.0973.1372.3772.3772.37186
16 Jan 2023------
13 Jan 202373.3173.3173.3173.3173.31147
12 Jan 202372.6372.6372.6372.6372.6321
11 Jan 202372.2872.2872.2872.2872.2854
10 Jan 202370.8870.8870.8870.8870.88307
09 Jan 202370.9070.9070.9070.9070.9094
06 Jan 202369.9369.9369.9369.9369.933
05 Jan 202369.7169.7169.7169.7169.7122
04 Jan 202369.3269.3269.3269.3269.3211
03 Jan 202370.8470.8470.8470.8470.848
02 Jan 2023------
30 Dec 202272.6472.6472.6472.6472.64104
29 Dec 202271.2871.2871.2871.2871.2814
28 Dec 202272.1472.1472.1472.1472.14-
27 Dec 202272.0272.0272.0272.0272.028
26 Dec 2022------
23 Dec 202271.9071.9071.9071.9071.9010
22 Dec 202269.9969.9969.9969.9969.99130
21 Dec 202270.6770.6770.6770.6770.671,500
20 Dec 202270.2070.2070.2070.2070.2023
19 Dec 202269.5769.5769.5769.5769.5784
16 Dec 202269.1569.1569.1569.1569.1542
15 Dec 202269.8169.8169.8169.8169.8118
14 Dec 202271.1871.1871.1871.1871.18365
13 Dec 202270.6470.6470.6470.6470.6472
12 Dec 202270.2270.2270.2270.2270.2247
09 Dec 202269.1069.1069.1069.1069.1060
08 Dec 202268.7668.7668.7668.7668.7672
07 Dec 202269.2369.2369.2369.2369.234
06 Dec 202270.6870.6870.6870.6870.687
05 Dec 202272.5472.5472.5472.5472.547
02 Dec 202273.9973.9973.9973.9973.9933
01 Dec 202273.6473.6473.6473.6473.64600
30 Nov 202273.6873.6873.6873.6873.68117
29 Nov 202272.0272.0272.0272.0272.0218
28 Nov 202271.4371.4371.4371.4371.43148
25 Nov 202270.8670.8670.8670.8670.86-
23 Nov 202271.5771.5771.5771.5771.574
22 Nov 202272.1772.1772.1772.1772.17172
21 Nov 202272.0972.0972.0972.0972.097
18 Nov 202271.1971.1971.1971.1971.193
17 Nov 202271.6871.6871.6871.6871.68169
16 Nov 202272.5472.5472.5472.5472.5423
15 Nov 202273.9473.9473.9473.9473.9455
14 Nov 202272.6572.6572.6572.6572.659
11 Nov 202273.4373.4373.4373.4373.43-
10 Nov 202271.9771.9771.2771.9771.9716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...