Crude Oil Dec 24 (CLZ24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 77.99 | 80.57 | 77.27 | 77.79 | 77.79 | 96,867 |
| 18 Apr 2024 | 78.54 | 78.69 | 77.66 | 78.13 | 78.13 | 61,274 |
| 17 Apr 2024 | 80.48 | 80.60 | 78.21 | 78.31 | 78.31 | 88,755 |
| 16 Apr 2024 | 80.47 | 80.79 | 79.85 | 80.40 | 80.40 | 47,441 |
| 15 Apr 2024 | 80.90 | 80.90 | 79.17 | 80.27 | 80.27 | 53,790 |
| 12 Apr 2024 | 80.24 | 81.76 | 80.07 | 80.36 | 80.36 | 77,783 |
| 11 Apr 2024 | 80.44 | 80.68 | 79.61 | 79.81 | 79.81 | 59,358 |
| 10 Apr 2024 | 79.62 | 80.48 | 79.19 | 80.28 | 80.28 | 76,462 |
| 09 Apr 2024 | 80.27 | 80.59 | 79.31 | 79.53 | 79.53 | 57,635 |
| 08 Apr 2024 | 80.20 | 80.72 | 78.91 | 80.13 | 80.13 | 58,347 |
| 05 Apr 2024 | 80.33 | 81.14 | 80.23 | 80.50 | 80.50 | 71,838 |
| 04 Apr 2024 | 79.49 | 80.80 | 79.05 | 80.40 | 80.40 | 81,433 |
| 03 Apr 2024 | 78.98 | 79.72 | 78.78 | 79.42 | 79.42 | 77,107 |
| 02 Apr 2024 | 78.01 | 79.10 | 77.97 | 78.77 | 78.77 | 76,723 |
| 01 Apr 2024 | 77.76 | 78.27 | 77.31 | 77.89 | 77.89 | 55,355 |
| 28 Mar 2024 | 76.99 | 77.87 | 76.86 | 77.84 | 77.84 | 41,296 |
| 27 Mar 2024 | 76.73 | 77.06 | 76.13 | 76.80 | 76.80 | 38,034 |
| 26 Mar 2024 | 77.23 | 77.50 | 76.60 | 76.92 | 76.92 | 35,238 |
| 25 Mar 2024 | 76.34 | 77.47 | 76.16 | 77.14 | 77.14 | 35,425 |
| 22 Mar 2024 | 76.55 | 76.92 | 76.04 | 76.18 | 76.18 | 30,291 |
| 21 Mar 2024 | 76.93 | 77.16 | 76.17 | 76.72 | 76.72 | 42,937 |
| 20 Mar 2024 | 77.50 | 77.62 | 76.32 | 76.70 | 76.70 | 61,370 |
| 19 Mar 2024 | 77.21 | 77.76 | 77.07 | 77.56 | 77.56 | 62,278 |
| 18 Mar 2024 | 76.44 | 77.42 | 76.26 | 77.28 | 77.28 | 58,433 |
| 15 Mar 2024 | 75.87 | 76.40 | 75.67 | 76.35 | 76.35 | 41,269 |
| 14 Mar 2024 | 75.03 | 76.18 | 75.03 | 76.15 | 76.15 | 69,189 |
| 13 Mar 2024 | 73.87 | 75.25 | 73.72 | 75.14 | 75.14 | 59,551 |
| 12 Mar 2024 | 73.96 | 74.37 | 73.40 | 73.64 | 73.64 | 47,628 |
| 11 Mar 2024 | 73.38 | 74.07 | 72.81 | 73.85 | 73.85 | 52,678 |
| 08 Mar 2024 | 74.22 | 74.66 | 73.05 | 73.51 | 73.51 | 44,607 |
| 07 Mar 2024 | 73.81 | 74.40 | 73.35 | 74.07 | 74.07 | 51,661 |
| 06 Mar 2024 | 73.26 | 74.65 | 73.13 | 73.92 | 73.92 | 55,496 |
| 05 Mar 2024 | 73.85 | 74.06 | 73.09 | 73.28 | 73.28 | 55,183 |
| 04 Mar 2024 | 74.12 | 74.41 | 73.49 | 73.97 | 73.97 | 62,291 |
| 01 Mar 2024 | 73.22 | 74.64 | 73.09 | 74.11 | 74.11 | 60,050 |
| 29 Feb 2024 | 73.23 | 73.76 | 72.97 | 73.13 | 73.13 | 38,337 |
| 28 Feb 2024 | 73.68 | 74.21 | 73.07 | 73.49 | 73.49 | 50,372 |
| 27 Feb 2024 | 73.23 | 73.99 | 72.86 | 73.91 | 73.91 | 39,642 |
| 26 Feb 2024 | 72.53 | 73.68 | 72.14 | 73.24 | 73.24 | 39,881 |
| 23 Feb 2024 | 73.67 | 73.74 | 72.39 | 72.55 | 72.55 | 43,477 |
| 22 Feb 2024 | 73.52 | 73.96 | 72.77 | 73.84 | 73.84 | 46,119 |
| 21 Feb 2024 | 73.34 | 73.67 | 72.66 | 73.42 | 73.42 | 50,278 |
| 20 Feb 2024 | 73.90 | 74.32 | 72.97 | 73.11 | 73.11 | 42,678 |
| 16 Feb 2024 | 73.76 | 74.22 | 73.03 | 74.19 | 74.19 | 45,758 |
| 15 Feb 2024 | 73.10 | 74.34 | 72.50 | 73.78 | 73.78 | 44,907 |
| 14 Feb 2024 | 73.72 | 74.68 | 72.89 | 73.09 | 73.09 | 46,805 |
| 13 Feb 2024 | 73.79 | 74.43 | 73.59 | 73.93 | 73.93 | 41,022 |
| 12 Feb 2024 | 73.61 | 73.95 | 72.82 | 73.77 | 73.77 | 22,775 |
| 09 Feb 2024 | 72.95 | 73.86 | 72.88 | 73.71 | 73.71 | 36,312 |
| 08 Feb 2024 | 71.68 | 73.26 | 71.44 | 73.14 | 73.14 | 45,730 |
| 07 Feb 2024 | 71.17 | 71.83 | 71.06 | 71.59 | 71.59 | 27,501 |
| 06 Feb 2024 | 70.87 | 71.61 | 70.52 | 71.15 | 71.15 | 29,018 |
| 05 Feb 2024 | 70.46 | 71.08 | 69.71 | 70.84 | 70.84 | 36,568 |
| 02 Feb 2024 | 71.52 | 71.82 | 69.74 | 70.15 | 70.15 | 44,547 |
| 01 Feb 2024 | 73.05 | 73.54 | 71.11 | 71.25 | 71.25 | 62,849 |
| 31 Jan 2024 | 74.41 | 74.61 | 72.60 | 72.89 | 72.89 | 43,787 |
| 30 Jan 2024 | 73.92 | 74.63 | 72.94 | 74.47 | 74.47 | 44,478 |
| 29 Jan 2024 | 74.96 | 75.37 | 73.27 | 73.62 | 73.62 | 32,293 |
| 26 Jan 2024 | 73.75 | 74.65 | 72.90 | 74.52 | 74.52 | 34,431 |
| 25 Jan 2024 | 72.58 | 74.05 | 72.39 | 73.97 | 73.97 | 48,733 |
| 24 Jan 2024 | 71.93 | 73.00 | 71.46 | 72.35 | 72.35 | 31,662 |
| 23 Jan 2024 | 71.93 | 72.45 | 71.07 | 71.88 | 71.88 | 27,063 |
| 22 Jan 2024 | 70.75 | 72.53 | 70.41 | 72.20 | 72.20 | 29,339 |
| 19 Jan 2024 | 71.19 | 71.79 | 70.60 | 70.72 | 70.72 | 29,963 |
| 18 Jan 2024 | 70.58 | 71.57 | 69.90 | 71.42 | 71.42 | 36,944 |
| 17 Jan 2024 | 70.35 | 70.70 | 69.09 | 70.43 | 70.43 | 36,433 |
| 16 Jan 2024 | 70.93 | 71.73 | 69.96 | 70.70 | 70.70 | 35,343 |
| 12 Jan 2024 | 70.99 | 72.92 | 70.88 | 71.10 | 71.10 | 39,289 |
| 11 Jan 2024 | 69.77 | 71.65 | 69.71 | 70.40 | 70.40 | 44,580 |
| 10 Jan 2024 | 70.20 | 71.30 | 69.58 | 69.85 | 69.85 | 53,695 |
| 09 Jan 2024 | 69.44 | 70.89 | 69.18 | 70.28 | 70.28 | 29,098 |
| 08 Jan 2024 | 71.57 | 71.61 | 68.74 | 69.38 | 69.38 | 38,813 |
| 05 Jan 2024 | 70.47 | 71.95 | 70.41 | 71.60 | 71.60 | 27,910 |
| 04 Jan 2024 | 71.35 | 72.05 | 69.73 | 70.61 | 70.61 | 42,714 |
| 03 Jan 2024 | 69.51 | 71.59 | 68.77 | 71.31 | 71.31 | 49,148 |
| 02 Jan 2024 | 70.68 | 72.01 | 69.32 | 69.49 | 69.49 | 33,879 |
| 29 Dec 2023 | 70.77 | 71.14 | 69.97 | 70.30 | 70.30 | 19,701 |
| 28 Dec 2023 | 72.33 | 72.93 | 70.51 | 70.55 | 70.55 | 24,981 |
| 27 Dec 2023 | 73.25 | 73.55 | 72.22 | 72.61 | 72.61 | 29,630 |
| 26 Dec 2023 | 71.86 | 73.96 | 71.53 | 73.32 | 73.32 | 32,169 |
| 22 Dec 2023 | 72.44 | 73.22 | 71.68 | 71.89 | 71.89 | 32,193 |
| 21 Dec 2023 | 72.59 | 73.32 | 71.76 | 72.57 | 72.57 | 29,288 |
| 20 Dec 2023 | 73.40 | 74.09 | 72.73 | 73.17 | 73.17 | 30,086 |
| 19 Dec 2023 | 72.48 | 73.78 | 71.85 | 73.32 | 73.32 | 28,820 |
| 18 Dec 2023 | 71.90 | 73.99 | 71.02 | 72.43 | 72.43 | 32,731 |
| 15 Dec 2023 | 71.73 | 72.20 | 70.67 | 71.60 | 71.60 | 30,014 |
| 14 Dec 2023 | 70.20 | 72.21 | 70.01 | 71.75 | 71.75 | 35,101 |
| 13 Dec 2023 | 69.06 | 70.23 | 68.49 | 69.95 | 69.95 | 31,418 |
| 12 Dec 2023 | 71.07 | 71.59 | 68.72 | 68.92 | 68.92 | 39,460 |
| 11 Dec 2023 | 70.35 | 71.26 | 69.96 | 71.00 | 71.00 | 28,337 |
| 08 Dec 2023 | 69.60 | 70.79 | 69.39 | 70.48 | 70.48 | 33,090 |
| 07 Dec 2023 | 69.43 | 70.05 | 68.86 | 69.19 | 69.19 | 42,393 |
| 06 Dec 2023 | 71.25 | 71.65 | 69.10 | 69.34 | 69.34 | 63,673 |
| 05 Dec 2023 | 72.42 | 73.02 | 71.15 | 71.44 | 71.44 | 49,555 |
| 04 Dec 2023 | 72.63 | 73.31 | 71.50 | 72.31 | 72.31 | 42,949 |
| 01 Dec 2023 | 72.98 | 74.18 | 72.05 | 72.16 | 72.16 | 35,026 |
| 30 Nov 2023 | 74.82 | 76.25 | 72.59 | 73.32 | 73.32 | 72,687 |
| 29 Nov 2023 | 73.91 | 75.17 | 73.54 | 75.12 | 75.12 | 36,845 |
| 28 Nov 2023 | 73.27 | 74.50 | 72.84 | 74.02 | 74.02 | 41,753 |
| 27 Nov 2023 | 73.50 | 74.02 | 72.41 | 73.00 | 73.00 | 24,136 |
| *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.