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

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

Crude Oil Dec 24 (CLZ24.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

71.32

-1.18

(-1.63%)

As of 04:59PM EST. Market open.

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	72.51	73.10	71.23	71.32	71.32	12,263
26 Jan 2023	72.44	73.36	72.15	72.50	72.50	8,230
25 Jan 2023	72.73	73.15	72.15	72.41	72.41	8,230
24 Jan 2023	73.38	73.73	72.65	72.74	72.74	14,796
23 Jan 2023	72.98	73.95	72.78	73.88	73.88	16,281
20 Jan 2023	72.78	73.45	72.50	73.15	73.15	13,414
19 Jan 2023	71.83	73.04	71.32	72.61	72.61	12,446
18 Jan 2023	72.38	73.28	71.61	71.90	71.90	37,062
17 Jan 2023	72.97	73.70	71.86	72.01	72.01	29,975
16 Jan 2023	72.97	72.97	72.30	72.42	72.42	9,544
13 Jan 2023	72.09	73.02	71.90	72.97	72.97	9,544
12 Jan 2023	72.10	72.63	71.60	72.33	72.33	7,815
11 Jan 2023	70.18	72.14	70.06	72.01	72.01	11,087
10 Jan 2023	70.69	71.20	70.16	70.63	70.63	10,483
09 Jan 2023	69.84	71.48	69.79	70.67	70.67	9,007
06 Jan 2023	69.60	70.51	69.04	69.68	69.68	7,941
05 Jan 2023	69.53	70.20	69.05	69.47	69.47	10,985
04 Jan 2023	70.89	70.98	68.90	69.12	69.12	17,839
03 Jan 2023	72.42	72.86	70.39	70.55	70.55	10,274
02 Jan 2023	-	-	-	-	-	-
30 Dec 2022	71.22	72.60	70.70	72.31	72.31	5,303
29 Dec 2022	71.82	71.82	70.48	70.98	70.98	6,142
28 Dec 2022	72.10	72.42	71.08	71.82	71.82	6,391
27 Dec 2022	71.68	72.45	71.52	71.68	71.68	10,815
26 Dec 2022	-	-	-	-	-	-
23 Dec 2022	70.21	71.92	70.00	71.57	71.57	11,264
22 Dec 2022	70.47	71.17	69.26	69.73	69.73	12,131
21 Dec 2022	69.95	71.10	69.91	70.39	70.39	16,054
20 Dec 2022	69.61	70.30	68.88	69.96	69.96	11,249
19 Dec 2022	69.00	69.81	68.73	69.34	69.34	9,429
16 Dec 2022	69.69	69.88	68.45	68.94	68.94	11,120
15 Dec 2022	70.85	70.85	69.45	69.56	69.56	9,194
14 Dec 2022	70.41	71.22	70.03	70.91	70.91	10,537
13 Dec 2022	70.12	71.22	69.88	70.39	70.39	9,314
12 Dec 2022	69.21	70.44	68.48	70.04	70.04	7,461
09 Dec 2022	69.20	69.79	68.35	68.94	68.94	15,068
08 Dec 2022	69.42	69.77	68.17	68.58	68.58	15,221
07 Dec 2022	70.70	71.00	68.90	69.06	69.06	15,761
06 Dec 2022	72.51	72.81	70.08	70.47	70.47	10,568
05 Dec 2022	73.77	75.09	72.12	72.29	72.29	11,075
02 Dec 2022	73.52	73.91	72.85	73.71	73.71	9,991
01 Dec 2022	73.23	73.90	72.71	73.36	73.36	10,232
30 Nov 2022	71.82	73.44	71.60	73.38	73.38	12,948
29 Nov 2022	70.80	72.53	70.61	71.77	71.77	14,418
28 Nov 2022	70.50	71.53	69.26	71.21	71.21	12,409
25 Nov 2022	71.21	72.21	70.55	70.66	70.66	5,609
23 Nov 2022	72.01	72.12	70.53	71.33	71.33	10,513
22 Nov 2022	72.00	72.50	71.70	71.91	71.91	6,101
21 Nov 2022	71.21	72.07	69.39	71.85	71.85	15,713
18 Nov 2022	71.92	72.22	69.86	70.95	70.95	13,471
17 Nov 2022	72.10	72.20	70.44	71.45	71.45	19,994
16 Nov 2022	73.79	74.10	71.73	72.24	72.24	13,370
15 Nov 2022	72.62	74.58	72.32	73.66	73.66	9,141
14 Nov 2022	73.16	73.74	72.00	72.35	72.35	6,391
11 Nov 2022	71.52	73.58	71.52	73.10	73.10	6,102
10 Nov 2022	71.62	72.32	71.07	71.64	71.64	7,201
09 Nov 2022	73.05	73.40	71.39	71.62	71.62	10,599
08 Nov 2022	74.60	74.76	73.05	73.27	73.27	7,150
07 Nov 2022	73.95	75.03	73.58	74.47	74.47	4,686
03 Nov 2022	72.84	75.41	72.71	74.57	74.57	11,894
02 Nov 2022	73.21	73.49	72.45	72.85	72.85	3,584
01 Nov 2022	72.38	73.78	72.09	73.66	73.66	5,991
31 Oct 2022	71.77	73.21	71.77	72.31	72.31	5,117
30 Oct 2022	71.96	72.18	70.68	71.73	71.73	4,380
27 Oct 2022	72.36	72.36	71.02	71.65	71.65	4,683
26 Oct 2022	72.06	72.73	71.57	72.54	72.54	3,843
25 Oct 2022	70.72	72.26	70.47	72.04	72.04	4,977
24 Oct 2022	70.20	71.15	69.59	71.13	71.13	4,238
23 Oct 2022	70.75	70.76	69.00	70.16	70.16	4,452
20 Oct 2022	70.57	70.84	69.59	70.30	70.30	6,837
19 Oct 2022	70.72	71.61	70.38	70.51	70.51	12,215
18 Oct 2022	69.61	71.12	69.25	70.88	70.88	28,559
17 Oct 2022	69.45	69.92	68.33	69.61	69.61	6,329
16 Oct 2022	68.96	70.32	68.78	69.28	69.28	5,318
13 Oct 2022	70.12	70.44	68.52	68.76	68.76	5,620
12 Oct 2022	69.22	70.47	68.47	70.23	70.23	6,244
11 Oct 2022	70.20	70.76	68.79	69.32	69.32	6,717
10 Oct 2022	71.45	71.77	69.70	70.52	70.52	7,312
09 Oct 2022	72.53	73.62	71.35	71.67	71.67	3,809
06 Oct 2022	71.32	73.53	71.12	72.46	72.46	11,171
05 Oct 2022	70.55	71.57	69.75	71.14	71.14	5,216
04 Oct 2022	68.65	70.50	68.07	70.26	70.26	8,334
03 Oct 2022	67.15	69.00	67.10	68.71	68.71	9,744
02 Oct 2022	65.86	67.58	65.86	67.12	67.12	9,467
29 Sept 2022	66.70	67.00	65.15	65.33	65.33	8,577
28 Sept 2022	66.82	67.30	66.10	66.54	66.54	9,172
27 Sept 2022	65.40	67.77	64.74	67.40	67.40	11,095
26 Sept 2022	65.05	66.57	64.94	65.62	65.62	7,373
25 Sept 2022	66.60	66.97	64.80	64.99	64.99	6,264
22 Sept 2022	68.80	68.80	66.00	66.10	66.10	10,152
21 Sept 2022	68.06	70.00	67.77	68.56	68.56	6,834
20 Sept 2022	68.64	70.09	68.00	68.07	68.07	4,321
19 Sept 2022	70.37	70.48	68.47	68.57	68.57	8,239
18 Sept 2022	70.32	70.60	68.62	70.24	70.24	3,317
15 Sept 2022	70.50	71.05	69.94	70.26	70.26	3,204
14 Sept 2022	72.70	73.29	70.46	70.47	70.47	4,955
13 Sept 2022	72.84	74.19	72.39	73.00	73.00	10,665
12 Sept 2022	72.64	73.70	70.91	72.91	72.91	9,140
11 Sept 2022	71.86	73.20	71.12	73.04	73.04	4,510
08 Sept 2022	69.22	71.95	69.22	71.94	71.94	5,443
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,253.22-193.27(-0.60%)

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

Crude Oil Dec 24 (CLZ24.NYM)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,253.22
-193.27(-0.60%)