Crude Oil Dec 24 (CLZ24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:57PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 72.51 | 72.81 | 72.29 | 72.52 | 72.52 | 338 |
| 05 Dec 2022 | 73.77 | 75.09 | 72.12 | 72.29 | 72.29 | 9,991 |
| 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 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 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 |
| 07 Sept 2022 | 69.25 | 69.81 | 68.86 | 69.49 | 69.49 | 5,495 |
| 06 Sept 2022 | 71.30 | 71.97 | 68.92 | 69.32 | 69.32 | 10,678 |
| 05 Sept 2022 | 71.74 | 72.42 | 71.00 | 71.97 | 71.97 | 6,416 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 71.68 | 72.31 | 71.27 | 71.84 | 71.84 | 5,080 |
| 31 Aug 2022 | 73.43 | 73.43 | 71.11 | 71.88 | 71.88 | 9,209 |
| 30 Aug 2022 | 74.47 | 74.65 | 73.08 | 73.60 | 73.60 | 4,162 |
| 29 Aug 2022 | 75.71 | 76.16 | 73.78 | 73.92 | 73.92 | 5,784 |
| 28 Aug 2022 | 74.37 | 76.40 | 74.37 | 75.87 | 75.87 | 5,135 |
| 25 Aug 2022 | 75.53 | 76.10 | 74.25 | 74.95 | 74.95 | 4,910 |
| 24 Aug 2022 | 75.91 | 76.54 | 74.94 | 75.04 | 75.04 | 9,740 |
| 23 Aug 2022 | 76.11 | 76.69 | 75.47 | 75.98 | 75.98 | 7,272 |
| 22 Aug 2022 | 75.60 | 77.27 | 75.50 | 76.20 | 76.20 | 10,114 |
| 21 Aug 2022 | 74.65 | 75.62 | 73.68 | 75.39 | 75.39 | 7,756 |
| 18 Aug 2022 | 75.47 | 75.78 | 74.45 | 75.35 | 75.35 | 8,049 |
| 17 Aug 2022 | 75.29 | 76.56 | 75.14 | 75.50 | 75.50 | 5,795 |
| 16 Aug 2022 | 75.31 | 76.60 | 75.09 | 75.65 | 75.65 | 4,532 |
| 15 Aug 2022 | 75.67 | 77.04 | 74.69 | 75.29 | 75.29 | 7,750 |
| 14 Aug 2022 | 76.35 | 76.35 | 74.78 | 76.34 | 76.34 | 4,109 |
| 11 Aug 2022 | 77.15 | 77.68 | 76.37 | 77.15 | 77.15 | 2,000 |
| 10 Aug 2022 | 77.02 | 78.04 | 76.77 | 77.56 | 77.56 | 4,565 |
| 09 Aug 2022 | 75.49 | 77.16 | 74.98 | 77.07 | 77.07 | 4,136 |
| 08 Aug 2022 | 75.57 | 77.47 | 75.20 | 75.67 | 75.67 | 4,735 |
| 07 Aug 2022 | 74.13 | 76.09 | 73.72 | 75.96 | 75.96 | 4,924 |
| 04 Aug 2022 | 74.05 | 74.41 | 73.28 | 74.12 | 74.12 | 5,000 |
| 03 Aug 2022 | 76.54 | 77.05 | 73.73 | 74.17 | 74.17 | 6,530 |
| 02 Aug 2022 | 76.95 | 78.63 | 76.21 | 76.41 | 76.41 | 10,393 |
| 01 Aug 2022 | 75.37 | 77.70 | 75.09 | 77.30 | 77.30 | 9,407 |
| 31 July 2022 | 77.09 | 77.30 | 73.94 | 75.82 | 75.82 | 5,851 |
| 28 July 2022 | 76.75 | 78.22 | 76.56 | 77.48 | 77.48 | 5,987 |
| 27 July 2022 | 77.95 | 78.45 | 76.16 | 76.30 | 76.30 | 3,425 |
| 26 July 2022 | 75.38 | 77.73 | 75.05 | 77.36 | 77.36 | 3,711 |
| 25 July 2022 | 75.18 | 76.65 | 75.00 | 75.58 | 75.58 | 3,464 |
| 24 July 2022 | 74.30 | 75.75 | 73.84 | 75.60 | 75.60 | 2,257 |
| 21 July 2022 | 74.60 | 75.54 | 74.11 | 74.30 | 74.30 | 2,618 |
| 20 July 2022 | 75.44 | 75.54 | 73.99 | 74.85 | 74.85 | 4,082 |
| 19 July 2022 | 75.80 | 76.71 | 75.39 | 76.08 | 76.08 | 2,959 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
