CLX25.NYM - Crude Oil Nov 25
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 01 June 2023 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 31 May 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | 1 |
| 30 May 2023 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 25 May 2023 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 24 May 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 23 May 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 26 |
| 22 May 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 19 May 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 30 |
| 18 May 2023 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 7 |
| 17 May 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 16 May 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 15 May 2023 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 150 |
| 12 May 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 11 May 2023 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 8 |
| 10 May 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 09 May 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 08 May 2023 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 05 May 2023 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 04 May 2023 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 03 May 2023 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 02 May 2023 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 01 May 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 28 Apr 2023 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 27 Apr 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 125 |
| 26 Apr 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 25 Apr 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 24 Apr 2023 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 21 Apr 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 210 |
| 20 Apr 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 50 |
| 19 Apr 2023 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 18 Apr 2023 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 17 Apr 2023 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 14 Apr 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 13 Apr 2023 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 12 Apr 2023 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 11 Apr 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 10 |
| 10 Apr 2023 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 06 Apr 2023 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 05 Apr 2023 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 04 Apr 2023 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 03 Apr 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 40 |
| 31 Mar 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 30 Mar 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 29 Mar 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 28 Mar 2023 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 13 |
| 27 Mar 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 24 Mar 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 23 Mar 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 22 Mar 2023 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 21 Mar 2023 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 20 Mar 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 100 |
| 17 Mar 2023 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 16 Mar 2023 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 100 |
| 15 Mar 2023 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 14 Mar 2023 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 13 Mar 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 10 Mar 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 09 Mar 2023 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 08 Mar 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 07 Mar 2023 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 06 Mar 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 03 Mar 2023 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 02 Mar 2023 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 01 Mar 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 28 Feb 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 27 Feb 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 24 Feb 2023 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 2 |
| 23 Feb 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 891 |
| 22 Feb 2023 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 21 Feb 2023 | 67.68 | 67.68 | 67.66 | 67.66 | 67.66 | - |
| 17 Feb 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 16 Feb 2023 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 15 Feb 2023 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 14 Feb 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 13 Feb 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 10 Feb 2023 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 09 Feb 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 08 Feb 2023 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 6 |
| 07 Feb 2023 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 06 Feb 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 200 |
| 03 Feb 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 02 Feb 2023 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 01 Feb 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 31 Jan 2023 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 30 Jan 2023 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 27 Jan 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 26 Jan 2023 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 1 |
| 25 Jan 2023 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 24 Jan 2023 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 23 Jan 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 20 Jan 2023 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 19 Jan 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 18 Jan 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 17 Jan 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 300 |
| 12 Jan 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.