Australia markets closed

Crude Oil Nov 25 (CLX25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
72.22-0.78 (-1.07%)
At close: 10:48AM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 July 202471.2871.2871.2871.2871.28146
18 July 202472.2273.0072.2273.0073.00146
17 July 202473.0373.0372.9572.9572.95327
16 July 202472.3172.3172.3172.3172.31313
15 July 202473.1373.1373.1373.1373.1352
12 July 202473.3473.3473.3473.3473.34367
11 July 202473.4073.4073.4073.4073.40253
10 July 202473.3973.3973.3973.3973.39292
09 July 202473.4273.4273.4273.4273.42566
08 July 202474.2674.2674.2674.2674.26384
05 July 202474.4874.4874.4874.4874.48938
03 July 202475.0675.0675.0675.0675.061,211
02 July 202474.7274.7274.3774.3774.371,844
01 July 202474.3774.4674.3774.3774.37555
28 June 202474.0874.0873.2873.2873.28367
27 June 202473.5973.5973.5173.5173.51302
26 June 202473.5173.5173.0873.4973.49199
25 June 202473.1573.1573.1573.1573.15322
24 June 202473.1873.4273.1773.4273.42317
21 June 202472.7272.7272.7272.7272.72137
20 June 202473.1773.1773.1773.1773.17452
18 June 202472.8572.8572.8572.8572.85405
17 June 202471.9371.9471.9071.9071.90534
14 June 202472.2172.2171.6871.6871.68383
13 June 202471.9872.0871.9872.0872.08232
12 June 202472.1472.1671.9671.9671.96170
11 June 202471.6371.6371.6371.6371.63789
10 June 202471.2771.2771.2771.2771.27261
07 June 202469.9770.0269.8370.0170.01258
06 June 202469.6269.6269.6269.6269.62287
05 June 202468.6768.6768.6768.6768.67961
04 June 202468.5968.5968.5968.5968.591,171
03 June 202470.0170.0469.9069.9169.91567
31 May 202471.6771.6771.6771.6771.67609
30 May 202471.6171.6171.6171.6171.61219
29 May 202472.3872.3872.3872.3872.38164
28 May 202472.6672.9072.6672.6672.66476
24 May 202471.2071.2071.1171.1171.1169
23 May 202470.8170.8370.8170.8370.83432
22 May 202471.2371.2371.2371.2371.23372
21 May 202472.2872.2872.2872.2872.28254
20 May 202472.5872.5872.5872.5872.5875
17 May 202472.4872.4872.4872.4872.4888
16 May 202471.9071.9071.9071.9071.9054
15 May 202471.4371.4371.4371.4371.43125
14 May 202471.2171.2171.2171.2171.21186
13 May 202471.5271.5271.5271.5271.52185
10 May 202471.1371.1371.1371.1371.13112
09 May 202471.6871.6871.5771.6771.67267
08 May 202471.5071.5071.5071.5071.50202
07 May 202471.6071.6071.6071.6071.60169
06 May 202471.7071.7071.6071.7071.70214
03 May 202471.3371.3471.3371.3471.34117
02 May 202471.5171.5171.3171.3171.31104
01 May 202470.8070.9070.8070.9070.90464
30 Apr 202472.9372.9372.9372.9372.93129
29 Apr 202473.3173.3173.3173.3173.31179
26 Apr 202473.5573.8173.5573.8173.81196
25 Apr 202473.4773.4773.4773.4773.47223
24 Apr 202473.1873.1873.1873.1873.1833
23 Apr 202472.6073.0872.1673.0873.08154
22 Apr 202472.7572.7572.4672.4672.46346
19 Apr 202473.5173.7672.6072.6772.671,035
18 Apr 202473.1173.1172.9472.9472.94432
17 Apr 202473.1173.1173.1173.1173.11353
16 Apr 202474.2074.7174.2074.5274.52116
15 Apr 202474.2574.3374.2574.3374.33397
12 Apr 202474.2174.9674.1674.1674.16351
11 Apr 202473.7073.7173.6173.7173.71204
10 Apr 202473.6073.7973.6073.7973.791,824
09 Apr 202473.9573.9573.2573.2573.25665
08 Apr 202473.8074.2673.6173.7773.77503
05 Apr 202473.8073.9873.8073.9873.98232
04 Apr 202473.6074.0873.3774.0874.081,380
03 Apr 202473.2673.5373.2673.5373.53800
02 Apr 202472.7073.0672.6573.0073.00722
01 Apr 202472.7072.7072.2872.6172.61192
28 Mar 202472.6572.6572.6572.6572.65156
27 Mar 202471.9471.9471.9471.9471.9434
26 Mar 202471.9871.9871.9871.9871.9872
25 Mar 202472.0872.0872.0872.0872.08144
22 Mar 202471.3471.3471.3471.3471.342
21 Mar 202471.7871.7871.7871.7871.7824
20 Mar 202471.7371.7371.7371.7371.7351
19 Mar 202472.2172.3172.2072.3172.311,206
18 Mar 202471.7672.0971.6772.0972.09102
15 Mar 202471.5771.5771.5771.5771.57125
14 Mar 202471.3271.3271.3271.3271.32393
13 Mar 202470.6970.6970.6970.6970.6982
12 Mar 202469.6269.6269.6269.6269.6246
11 Mar 202469.7869.7869.7869.7869.7814
08 Mar 202469.2969.2969.2969.2969.2933
07 Mar 202469.7669.7669.7669.7669.76177
06 Mar 202469.8769.8769.6069.6069.60250
05 Mar 202469.2069.3169.2069.3169.3150
04 Mar 202469.8869.8869.8869.8869.88141
01 Mar 202469.6069.6069.6069.6069.60223
29 Feb 202469.1569.1569.1569.1569.15109
28 Feb 202469.3769.3769.3769.3769.37107
27 Feb 202468.5769.6668.5769.6669.66636
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...