Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	69.62	69.62	69.62	69.62	69.62	46
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
04 Jan 2023	69.32	69.32	69.32	69.32	69.32	11
03 Jan 2023	70.84	70.84	70.84	70.84	70.84	8
02 Jan 2023	-	-	-	-	-	-
30 Dec 2022	72.64	72.64	72.64	72.64	72.64	104
29 Dec 2022	71.28	71.28	71.28	71.28	71.28	14
28 Dec 2022	72.14	72.14	72.14	72.14	72.14	-
27 Dec 2022	72.02	72.02	72.02	72.02	72.02	8
26 Dec 2022	-	-	-	-	-	-
23 Dec 2022	71.90	71.90	71.90	71.90	71.90	10
22 Dec 2022	69.99	69.99	69.99	69.99	69.99	130
21 Dec 2022	70.67	70.67	70.67	70.67	70.67	1,500
20 Dec 2022	70.20	70.20	70.20	70.20	70.20	23
19 Dec 2022	69.57	69.57	69.57	69.57	69.57	84
16 Dec 2022	69.15	69.15	69.15	69.15	69.15	42
15 Dec 2022	69.81	69.81	69.81	69.81	69.81	18
14 Dec 2022	71.18	71.18	71.18	71.18	71.18	365
13 Dec 2022	70.64	70.64	70.64	70.64	70.64	72
12 Dec 2022	70.22	70.22	70.22	70.22	70.22	47
09 Dec 2022	69.10	69.10	69.10	69.10	69.10	60
08 Dec 2022	68.76	68.76	68.76	68.76	68.76	72
07 Dec 2022	69.23	69.23	69.23	69.23	69.23	4
06 Dec 2022	70.68	70.68	70.68	70.68	70.68	7
05 Dec 2022	72.54	72.54	72.54	72.54	72.54	7
02 Dec 2022	73.99	73.99	73.99	73.99	73.99	33
01 Dec 2022	73.64	73.64	73.64	73.64	73.64	600
30 Nov 2022	73.68	73.68	73.68	73.68	73.68	117
29 Nov 2022	72.02	72.02	72.02	72.02	72.02	18
28 Nov 2022	71.43	71.43	71.43	71.43	71.43	148
25 Nov 2022	70.86	70.86	70.86	70.86	70.86	-
23 Nov 2022	71.57	71.57	71.57	71.57	71.57	4
22 Nov 2022	72.17	72.17	72.17	72.17	72.17	172
21 Nov 2022	72.09	72.09	72.09	72.09	72.09	7
18 Nov 2022	71.19	71.19	71.19	71.19	71.19	3
17 Nov 2022	71.68	71.68	71.68	71.68	71.68	169
16 Nov 2022	72.54	72.54	72.54	72.54	72.54	23
15 Nov 2022	73.94	73.94	73.94	73.94	73.94	55
14 Nov 2022	72.65	72.65	72.65	72.65	72.65	9
11 Nov 2022	73.43	73.43	73.43	73.43	73.43	-
10 Nov 2022	71.97	71.97	71.27	71.97	71.97	16
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,440.88+664.74(+1.59%)

Get our best money-saving hacks and pro tips now

Crude Oil Nov 24 (CLX24.NYM)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,440.88
+664.74(+1.59%)