Crude Oil Nov 27 (CLX27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 06:30AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 23 Apr 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 22 Apr 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 19 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 18 Apr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 17 Apr 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 16 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 15 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 12 Apr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 28 |
| 11 Apr 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 10 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 09 Apr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 08 Apr 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 05 Apr 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 04 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 03 Apr 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 02 Apr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 01 Apr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 28 Mar 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 27 Mar 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 26 Mar 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 25 Mar 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 22 Mar 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 21 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 20 Mar 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 19 Mar 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 18 Mar 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 15 Mar 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 14 Mar 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 13 Mar 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 12 Mar 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 11 Mar 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 08 Mar 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 07 Mar 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 06 Mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 05 Mar 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 04 Mar 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 01 Mar 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 29 Feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 28 Feb 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 27 Feb 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 26 Feb 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 23 Feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 22 Feb 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 21 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 20 Feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 16 Feb 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 15 Feb 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 14 Feb 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 13 Feb 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 12 Feb 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 09 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 08 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 07 Feb 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 06 Feb 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 05 Feb 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 02 Feb 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 01 Feb 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 31 Jan 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 30 Jan 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 29 Jan 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 26 Jan 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 25 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 24 Jan 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 23 Jan 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 22 Jan 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 19 Jan 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 18 Jan 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 17 Jan 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 16 Jan 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 12 Jan 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 11 Jan 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 10 Jan 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 09 Jan 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 08 Jan 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 05 Jan 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 04 Jan 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 03 Jan 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 02 Jan 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 29 Dec 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 28 Dec 2023 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 27 Dec 2023 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 26 Dec 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 22 Dec 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 21 Dec 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 20 Dec 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 19 Dec 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 18 Dec 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 15 Dec 2023 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 14 Dec 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 13 Dec 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 12 Dec 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 11 Dec 2023 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 08 Dec 2023 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 07 Dec 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 06 Dec 2023 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 05 Dec 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 04 Dec 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 01 Dec 2023 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 30 Nov 2023 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.