News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Crude Oil Dec 23 (CLZ23.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

74.19

-1.02

(-1.36%)

As of 01:44PM EST. Market open.

Time period:

27 Nov 2021 - 27 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	75.10	76.51	74.08	74.19	74.19	22,225
24 Nov 2022	-	-	-	-	-	-
23 Nov 2022	76.46	76.72	74.16	75.21	75.21	22,638
22 Nov 2022	76.04	76.96	75.72	76.23	76.23	22,638
21 Nov 2022	75.48	76.14	72.41	75.91	75.91	62,945
18 Nov 2022	76.06	76.55	73.78	75.04	75.04	52,214
17 Nov 2022	77.15	77.31	74.98	75.65	75.65	49,366
16 Nov 2022	79.10	79.26	76.82	77.42	77.42	34,571
15 Nov 2022	77.57	80.05	77.03	78.82	78.82	34,457
14 Nov 2022	78.88	79.65	77.10	77.40	77.40	34,762
11 Nov 2022	76.83	79.39	76.75	78.81	78.81	29,046
10 Nov 2022	76.70	77.64	75.94	77.00	77.00	26,889
09 Nov 2022	78.74	79.13	76.43	76.69	76.69	38,512
08 Nov 2022	80.68	81.01	78.61	78.94	78.94	30,510
07 Nov 2022	79.96	81.47	79.13	80.65	80.65	24,351
03 Nov 2022	78.11	81.46	77.94	80.80	80.80	56,483
02 Nov 2022	78.80	78.99	77.59	78.18	78.18	18,862
01 Nov 2022	77.69	79.43	77.20	79.23	79.23	24,924
31 Oct 2022	76.36	78.46	76.28	77.51	77.51	21,153
30 Oct 2022	77.39	77.39	75.41	76.44	76.44	21,393
27 Oct 2022	77.67	77.74	76.29	76.87	76.87	18,495
26 Oct 2022	77.43	78.25	76.75	77.94	77.94	19,601
25 Oct 2022	75.59	77.64	75.14	77.30	77.30	21,831
24 Oct 2022	75.31	76.20	74.20	76.03	76.03	19,941
23 Oct 2022	75.25	75.81	73.39	75.12	75.12	18,810
20 Oct 2022	75.06	75.57	74.04	75.04	75.04	23,069
19 Oct 2022	75.34	76.40	74.62	74.81	74.81	36,523
18 Oct 2022	74.70	75.71	73.78	75.43	75.43	56,301
17 Oct 2022	74.90	75.41	73.07	74.31	74.31	38,427
16 Oct 2022	74.15	75.92	74.15	74.62	74.62	18,501
13 Oct 2022	76.17	76.66	74.00	74.31	74.31	24,484
12 Oct 2022	74.80	76.58	73.75	76.33	76.33	30,789
11 Oct 2022	75.69	76.52	74.14	74.89	74.89	35,231
10 Oct 2022	77.85	78.02	75.19	76.16	76.16	27,116
09 Oct 2022	79.89	80.12	77.41	77.86	77.86	18,181
06 Oct 2022	77.63	79.97	76.88	79.02	79.02	33,422
05 Oct 2022	76.32	77.61	75.48	77.12	77.12	16,896
04 Oct 2022	74.15	76.37	73.56	76.06	76.06	42,777
03 Oct 2022	71.91	74.47	71.87	74.25	74.25	37,493
02 Oct 2022	70.67	72.67	70.46	72.01	72.01	28,581
29 Sept 2022	71.08	71.73	69.37	69.66	69.66	25,162
28 Sept 2022	71.50	72.04	70.44	71.08	71.08	25,288
27 Sept 2022	69.49	72.18	68.29	72.00	72.00	41,554
26 Sept 2022	68.85	70.87	68.79	69.68	69.68	30,475
25 Sept 2022	71.11	71.86	68.64	68.97	68.97	25,827
22 Sept 2022	74.42	74.55	70.54	70.77	70.77	39,986
21 Sept 2022	73.63	75.95	73.19	74.15	74.15	22,718
20 Sept 2022	74.25	76.12	73.35	73.53	73.53	19,538
19 Sept 2022	75.78	75.99	73.90	74.17	74.17	23,319
18 Sept 2022	75.53	76.01	73.20	75.59	75.59	20,985
15 Sept 2022	75.40	76.29	75.09	75.35	75.35	20,541
14 Sept 2022	79.00	79.05	75.47	75.56	75.56	27,656
13 Sept 2022	78.64	79.73	77.66	78.68	78.68	38,022
12 Sept 2022	78.91	79.56	76.45	78.51	78.51	36,164
11 Sept 2022	77.73	79.33	76.71	78.98	78.98	18,750
08 Sept 2022	74.62	77.86	74.62	77.82	77.82	24,419
07 Sept 2022	74.42	75.50	73.88	75.01	75.01	19,617
06 Sept 2022	77.65	78.14	73.97	74.57	74.57	36,670
05 Sept 2022	77.84	79.22	77.25	78.03	78.03	37,265
04 Sept 2022	-	-	-	-	-	-
01 Sept 2022	77.22	78.88	77.22	77.70	77.70	32,412
31 Aug 2022	79.41	79.45	76.98	77.68	77.68	26,540
30 Aug 2022	81.18	81.39	79.05	79.69	79.69	21,377
29 Aug 2022	82.93	83.56	80.07	80.51	80.51	23,740
28 Aug 2022	80.97	83.51	80.87	83.19	83.19	21,761
25 Aug 2022	82.15	82.87	80.62	81.54	81.54	21,781
24 Aug 2022	83.32	83.90	81.63	81.77	81.77	31,292
23 Aug 2022	83.12	83.80	82.35	83.36	83.36	31,505
22 Aug 2022	81.88	83.93	81.59	83.21	83.21	28,701
21 Aug 2022	80.80	82.02	79.26	81.65	81.65	25,406
18 Aug 2022	81.38	82.19	79.72	81.67	81.67	29,062
17 Aug 2022	80.14	82.04	80.01	81.25	81.25	30,430
16 Aug 2022	80.08	81.45	79.45	80.52	80.52	23,754
15 Aug 2022	80.35	81.90	79.00	79.73	79.73	33,315
14 Aug 2022	82.06	82.37	79.05	81.15	81.15	23,842
11 Aug 2022	82.90	83.53	81.59	82.40	82.40	21,607
10 Aug 2022	82.00	83.74	81.81	83.25	83.25	30,917
09 Aug 2022	80.70	82.25	79.23	82.17	82.17	24,410
08 Aug 2022	80.53	82.43	79.75	80.67	80.67	25,811
07 Aug 2022	78.25	80.94	78.00	80.80	80.80	26,038
04 Aug 2022	78.02	79.64	77.42	78.76	78.76	27,186
03 Aug 2022	81.40	81.86	77.91	78.60	78.60	32,101
02 Aug 2022	81.96	84.14	80.77	81.01	81.01	43,354
01 Aug 2022	81.25	83.49	80.45	82.65	82.65	38,709
31 July 2022	82.90	83.50	79.53	81.38	81.38	44,793
28 July 2022	82.60	84.84	81.95	83.62	83.62	35,727
27 July 2022	83.11	84.40	81.85	82.11	82.11	25,318
26 July 2022	80.81	83.45	80.24	82.87	82.87	26,104
25 July 2022	80.65	82.56	80.25	80.77	80.77	21,411
24 July 2022	80.00	81.22	78.53	81.06	81.06	18,586
21 July 2022	79.80	80.92	79.08	79.34	79.34	20,750
20 July 2022	81.51	81.57	78.66	80.19	80.19	27,477
19 July 2022	81.19	82.05	80.25	81.68	81.68	19,079
18 July 2022	80.53	81.84	79.35	81.59	81.59	23,467
17 July 2022	78.25	81.45	77.23	81.16	81.16	19,852
14 July 2022	77.10	78.99	76.15	77.96	77.96	23,902
13 July 2022	78.59	78.95	75.13	77.00	77.00	35,798
12 July 2022	78.02	78.88	76.71	78.63	78.63	32,250
11 July 2022	81.77	81.93	76.52	77.81	77.81	33,392
10 July 2022	80.86	82.51	79.18	82.34	82.34	20,775
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,548.67-169.23(-0.68%)

News that makes you smarter and richer... For free.

Crude Oil Dec 23 (CLZ23.NYM)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,548.67
-169.23(-0.68%)