Crude Oil Dec 24 (CLZ24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:51PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | 67.45 | 68.38 | 67.45 | 67.56 | 67.56 | 2,624 |
| 25 Jan 2022 | 67.09 | 67.76 | 66.80 | 67.64 | 67.64 | 2,760 |
| 24 Jan 2022 | 67.65 | 67.72 | 65.95 | 66.77 | 66.77 | 2,760 |
| 21 Jan 2022 | 65.77 | 67.35 | 65.32 | 67.27 | 67.27 | 4,052 |
| 20 Jan 2022 | 65.80 | 67.00 | 65.57 | 66.97 | 66.97 | 4,052 |
| 19 Jan 2022 | 66.06 | 66.54 | 65.65 | 66.02 | 66.02 | 3,396 |
| 18 Jan 2022 | 65.11 | 66.55 | 65.00 | 65.77 | 65.77 | 3,986 |
| 14 Jan 2022 | 64.15 | 65.20 | 64.15 | 65.00 | 65.00 | 3,986 |
| 13 Jan 2022 | 64.20 | 64.64 | 64.04 | 64.42 | 64.42 | 2,983 |
| 12 Jan 2022 | 64.01 | 64.74 | 64.01 | 64.29 | 64.29 | 3,932 |
| 11 Jan 2022 | 63.21 | 64.33 | 63.21 | 64.25 | 64.25 | 737 |
| 10 Jan 2022 | 63.46 | 63.80 | 62.86 | 63.05 | 63.05 | 1,037 |
| 07 Jan 2022 | 63.92 | 64.05 | 63.42 | 63.45 | 63.45 | 2,765 |
| 06 Jan 2022 | 62.80 | 63.97 | 62.50 | 63.65 | 63.65 | 2,765 |
| 05 Jan 2022 | 63.36 | 63.74 | 62.87 | 63.32 | 63.32 | 2,064 |
| 04 Jan 2022 | 63.50 | 64.00 | 63.26 | 63.58 | 63.58 | 2,064 |
| 03 Jan 2022 | 62.25 | 63.41 | 61.60 | 62.83 | 62.83 | 1,272 |
| 31 Dec 2021 | 62.52 | 63.16 | 61.66 | 61.68 | 61.68 | 930 |
| 30 Dec 2021 | 63.13 | 63.34 | 62.69 | 63.02 | 63.02 | 930 |
| 29 Dec 2021 | 62.19 | 63.11 | 62.18 | 62.92 | 62.92 | 860 |
| 28 Dec 2021 | 63.14 | 63.14 | 62.35 | 62.35 | 62.35 | 1,402 |
| 27 Dec 2021 | 61.19 | 63.00 | 60.80 | 62.49 | 62.49 | 1,193 |
| 23 Dec 2021 | 60.53 | 61.50 | 60.51 | 61.29 | 61.29 | 1,934 |
| 22 Dec 2021 | 60.95 | 60.95 | 60.33 | 60.67 | 60.67 | 1,934 |
| 21 Dec 2021 | 60.21 | 61.08 | 60.10 | 61.03 | 61.03 | 2,876 |
| 20 Dec 2021 | 59.84 | 60.05 | 58.79 | 59.67 | 59.67 | 2,876 |
| 17 Dec 2021 | 61.37 | 61.50 | 60.44 | 60.53 | 60.53 | 2,104 |
| 16 Dec 2021 | 62.23 | 62.54 | 61.56 | 61.79 | 61.79 | 2,104 |
| 15 Dec 2021 | 62.18 | 62.31 | 61.55 | 62.03 | 62.03 | 1,064 |
| 14 Dec 2021 | 62.42 | 62.73 | 61.91 | 62.58 | 62.58 | 1,673 |
| 13 Dec 2021 | 63.20 | 63.40 | 62.51 | 62.68 | 62.68 | 1,441 |
| 10 Dec 2021 | 62.26 | 63.02 | 62.23 | 62.76 | 62.76 | 1,946 |
| 09 Dec 2021 | 63.40 | 63.43 | 62.28 | 62.77 | 62.77 | 1,668 |
| 08 Dec 2021 | 62.96 | 63.74 | 62.92 | 63.63 | 63.63 | 2,680 |
| 07 Dec 2021 | 61.90 | 63.10 | 61.90 | 63.10 | 63.10 | 1,908 |
| 06 Dec 2021 | 60.40 | 61.36 | 60.33 | 61.29 | 61.29 | 1,908 |
| 03 Dec 2021 | 59.50 | 60.49 | 59.40 | 59.81 | 59.81 | 4,416 |
| 02 Dec 2021 | 58.25 | 59.00 | 57.46 | 58.81 | 58.81 | 5,084 |
| 01 Dec 2021 | 58.65 | 59.95 | 57.72 | 58.27 | 58.27 | 3,186 |
| 30 Nov 2021 | 61.15 | 61.48 | 57.48 | 58.00 | 58.00 | 2,816 |
| 29 Nov 2021 | 60.81 | 61.94 | 60.48 | 60.81 | 60.81 | 3,244 |
| 26 Nov 2021 | 64.21 | 64.61 | 59.32 | 59.46 | 59.46 | 772 |
| 25 Nov 2021 | 64.21 | 64.61 | 64.17 | 64.61 | 64.61 | 772 |
| 24 Nov 2021 | 63.61 | 63.95 | 63.48 | 63.95 | 63.95 | 772 |
| 23 Nov 2021 | 62.35 | 64.06 | 62.26 | 63.91 | 63.91 | 1,667 |
| 22 Nov 2021 | 62.00 | 63.08 | 62.00 | 62.85 | 62.85 | 1,667 |
| 19 Nov 2021 | 62.77 | 63.61 | 62.26 | 62.36 | 62.36 | 4,652 |
| 18 Nov 2021 | 63.31 | 63.75 | 63.12 | 63.74 | 63.74 | 3,174 |
| 17 Nov 2021 | 64.01 | 64.01 | 63.11 | 63.64 | 63.64 | 2,567 |
| 16 Nov 2021 | 63.76 | 64.15 | 63.76 | 64.02 | 64.02 | 1,220 |
| 15 Nov 2021 | 63.36 | 63.87 | 63.36 | 63.86 | 63.86 | 1,220 |
| 12 Nov 2021 | 63.45 | 63.56 | 63.45 | 63.56 | 63.56 | 530 |
| 11 Nov 2021 | 64.10 | 64.15 | 64.10 | 64.14 | 64.14 | 530 |
| 10 Nov 2021 | 64.96 | 64.99 | 63.80 | 63.80 | 63.80 | 2,169 |
| 09 Nov 2021 | 64.97 | 64.98 | 64.82 | 64.82 | 64.82 | 2,828 |
| 08 Nov 2021 | 64.12 | 64.65 | 64.07 | 64.60 | 64.60 | 2,717 |
| 04 Nov 2021 | 63.62 | 64.79 | 63.60 | 64.13 | 64.13 | 6,140 |
| 03 Nov 2021 | 62.79 | 63.58 | 62.75 | 62.90 | 62.90 | 4,865 |
| 02 Nov 2021 | 61.23 | 61.60 | 61.23 | 61.60 | 61.60 | 4,865 |
| 01 Nov 2021 | 61.90 | 61.90 | 61.78 | 61.90 | 61.90 | 1,391 |
| 31 Oct 2021 | 61.81 | 61.81 | 61.40 | 61.77 | 61.77 | 3,174 |
| 28 Oct 2021 | 62.46 | 62.46 | 61.25 | 61.25 | 61.25 | 2,618 |
| 27 Oct 2021 | 62.01 | 62.12 | 62.01 | 62.12 | 62.12 | 2,618 |
| 26 Oct 2021 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 1,521 |
| 25 Oct 2021 | 63.18 | 63.42 | 63.00 | 63.02 | 63.02 | 2,557 |
| 24 Oct 2021 | 62.45 | 63.01 | 62.45 | 62.95 | 62.95 | 2,557 |
| 21 Oct 2021 | 61.70 | 62.33 | 61.70 | 62.11 | 62.11 | 2,418 |
| 20 Oct 2021 | 62.02 | 62.02 | 61.20 | 61.83 | 61.83 | 2,418 |
| 19 Oct 2021 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1,027 |
| 18 Oct 2021 | 61.92 | 61.92 | 61.39 | 61.39 | 61.39 | 1,027 |
| 17 Oct 2021 | 61.93 | 61.93 | 61.57 | 61.57 | 61.57 | 1,549 |
| 14 Oct 2021 | 62.11 | 62.11 | 61.68 | 61.68 | 61.68 | 2,598 |
| 13 Oct 2021 | 61.90 | 62.07 | 61.90 | 62.07 | 62.07 | 2,598 |
| 12 Oct 2021 | 61.88 | 61.90 | 61.88 | 61.90 | 61.90 | 1,375 |
| 11 Oct 2021 | 61.09 | 61.61 | 61.09 | 61.61 | 61.61 | 1,540 |
| 10 Oct 2021 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 2,406 |
| 07 Oct 2021 | 60.00 | 60.60 | 60.00 | 60.13 | 60.13 | 1,137 |
| 06 Oct 2021 | 58.35 | 59.90 | 58.01 | 59.68 | 59.68 | 1,506 |
| 05 Oct 2021 | 60.47 | 60.47 | 59.08 | 59.15 | 59.15 | 2,799 |
| 04 Oct 2021 | 60.64 | 60.64 | 60.26 | 60.47 | 60.47 | 2,520 |
| 03 Oct 2021 | 59.40 | 60.41 | 59.40 | 60.03 | 60.03 | 2,148 |
| 30 Sept 2021 | 59.00 | 59.49 | 59.00 | 59.45 | 59.45 | 2,501 |
| 29 Sept 2021 | 58.30 | 59.00 | 58.02 | 58.49 | 58.49 | 2,501 |
| 28 Sept 2021 | 58.05 | 59.39 | 58.05 | 58.96 | 58.96 | 759 |
| 27 Sept 2021 | 58.50 | 59.06 | 58.28 | 58.67 | 58.67 | 1,506 |
| 26 Sept 2021 | 57.78 | 58.93 | 57.78 | 58.65 | 58.65 | 1,506 |
| 23 Sept 2021 | 57.64 | 57.64 | 57.48 | 57.48 | 57.48 | 1,476 |
| 22 Sept 2021 | 56.93 | 57.44 | 56.93 | 57.44 | 57.44 | 1,476 |
| 21 Sept 2021 | 56.87 | 56.98 | 56.87 | 56.91 | 56.91 | 1,069 |
| 20 Sept 2021 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 1,164 |
| 19 Sept 2021 | 56.78 | 56.78 | 55.78 | 55.82 | 55.82 | 1,079 |
| 16 Sept 2021 | 56.55 | 56.61 | 56.55 | 56.61 | 56.61 | 1,040 |
| 15 Sept 2021 | 56.93 | 57.28 | 56.90 | 57.28 | 57.28 | 1,040 |
| 14 Sept 2021 | 57.63 | 57.63 | 57.29 | 57.29 | 57.29 | 3,059 |
| 13 Sept 2021 | 57.00 | 57.12 | 57.00 | 57.12 | 57.12 | 1,187 |
| 12 Sept 2021 | 57.15 | 57.25 | 56.99 | 57.16 | 57.16 | 1,824 |
| 09 Sept 2021 | 56.25 | 57.09 | 56.25 | 57.09 | 57.09 | 1,269 |
| 08 Sept 2021 | 56.45 | 56.45 | 55.77 | 56.16 | 56.16 | 712 |
| 07 Sept 2021 | 56.92 | 56.92 | 56.54 | 56.54 | 56.54 | 2,388 |
| 06 Sept 2021 | 56.10 | 56.62 | 56.10 | 56.62 | 56.62 | 2,388 |
| *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.
