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

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

Crude Oil Dec 26 (CLZ26.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

63.88

-0.33

(-0.51%)

As of 04:36PM 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	64.25	64.25	63.69	63.88	63.88	1,120
26 Jan 2023	65.00	65.00	64.20	64.21	64.21	750
25 Jan 2023	64.60	64.60	64.43	64.43	64.43	322
24 Jan 2023	64.57	64.75	64.50	64.75	64.75	957
23 Jan 2023	64.75	65.57	64.69	65.57	65.57	1,350
20 Jan 2023	65.00	65.20	64.95	65.02	65.02	560
19 Jan 2023	65.15	65.15	64.79	64.79	64.79	377
18 Jan 2023	64.40	65.20	64.00	64.14	64.14	4,295
17 Jan 2023	65.80	65.93	64.25	64.35	64.35	981
16 Jan 2023	65.80	65.80	65.80	65.80	65.80	91
13 Jan 2023	65.80	66.04	65.80	66.04	66.04	91
12 Jan 2023	65.95	65.95	65.70	65.81	65.81	424
11 Jan 2023	65.02	65.95	65.02	65.89	65.89	341
10 Jan 2023	65.00	65.02	65.00	65.02	65.02	293
09 Jan 2023	65.00	65.22	65.00	65.22	65.22	659
06 Jan 2023	64.31	64.31	64.31	64.31	64.31	323
05 Jan 2023	64.16	64.16	64.16	64.16	64.16	2,513
04 Jan 2023	63.71	64.18	63.60	64.18	64.18	1,261
03 Jan 2023	65.00	65.00	64.38	64.39	64.39	557
02 Jan 2023	-	-	-	-	-	-
30 Dec 2022	65.29	65.62	64.90	65.62	65.62	143
29 Dec 2022	64.60	64.60	64.60	64.60	64.60	253
28 Dec 2022	65.20	65.34	65.20	65.34	65.34	436
27 Dec 2022	65.03	65.03	64.73	64.73	64.73	176
26 Dec 2022	-	-	-	-	-	-
23 Dec 2022	64.67	64.79	64.67	64.67	64.67	482
22 Dec 2022	63.60	63.68	63.60	63.68	63.68	219
21 Dec 2022	64.23	64.23	64.23	64.23	64.23	390
20 Dec 2022	64.39	64.39	64.39	64.39	64.39	257
19 Dec 2022	63.90	63.90	63.90	63.90	63.90	439
16 Dec 2022	63.60	63.60	63.28	63.50	63.50	418
15 Dec 2022	64.40	64.40	63.64	63.64	63.64	82
14 Dec 2022	65.00	65.00	64.80	64.86	64.86	359
13 Dec 2022	64.91	64.91	64.91	64.91	64.91	418
12 Dec 2022	65.40	65.55	65.40	65.55	65.55	174
09 Dec 2022	64.67	64.67	64.67	64.67	64.67	630
08 Dec 2022	64.00	64.00	63.94	63.94	63.94	1,134
07 Dec 2022	64.45	64.60	64.45	64.45	64.45	1,081
06 Dec 2022	65.26	65.58	65.26	65.58	65.58	396
05 Dec 2022	67.93	68.00	66.96	66.99	66.99	687
02 Dec 2022	67.84	67.93	67.84	67.84	67.84	266
01 Dec 2022	67.25	67.25	67.20	67.20	67.20	295
30 Nov 2022	66.89	67.18	66.80	67.18	67.18	1,324
29 Nov 2022	66.45	66.45	66.45	66.45	66.45	1,179
28 Nov 2022	65.29	66.55	65.29	66.32	66.32	557
25 Nov 2022	65.70	65.70	65.70	65.70	65.70	286
23 Nov 2022	65.92	65.92	65.92	65.92	65.92	236
22 Nov 2022	66.50	66.65	66.15	66.15	66.15	280
21 Nov 2022	66.29	66.29	66.29	66.29	66.29	596
18 Nov 2022	66.55	66.55	65.55	65.55	65.55	535
17 Nov 2022	65.75	66.08	65.00	66.08	66.08	491
16 Nov 2022	67.50	67.54	65.94	65.94	65.94	427
15 Nov 2022	67.50	67.50	67.36	67.36	67.36	324
14 Nov 2022	66.60	66.60	66.00	66.15	66.15	312
11 Nov 2022	65.75	66.30	65.75	66.19	66.19	689
10 Nov 2022	64.86	64.86	64.86	64.86	64.86	224
09 Nov 2022	66.02	66.02	65.00	65.10	65.10	203
08 Nov 2022	66.80	66.80	65.99	65.99	65.99	583
07 Nov 2022	65.75	66.70	65.75	66.70	66.70	225
03 Nov 2022	67.00	67.67	66.53	66.53	66.53	1,340
02 Nov 2022	66.14	66.14	66.14	66.14	66.14	159
01 Nov 2022	66.64	66.64	66.64	66.64	66.64	138
31 Oct 2022	66.58	66.90	65.95	65.95	65.95	140
30 Oct 2022	65.54	65.95	65.54	65.95	65.95	113
27 Oct 2022	64.55	65.20	64.55	65.20	65.20	270
26 Oct 2022	65.85	65.95	65.85	65.89	65.89	169
25 Oct 2022	65.15	65.54	65.00	65.54	65.54	146
24 Oct 2022	65.15	65.15	65.00	65.15	65.15	53
23 Oct 2022	64.10	64.21	64.10	64.21	64.21	95
20 Oct 2022	65.09	65.09	64.77	64.77	64.77	97
19 Oct 2022	65.25	65.95	65.16	65.24	65.24	227
18 Oct 2022	64.00	65.70	64.00	65.38	65.38	546
17 Oct 2022	63.00	63.84	63.00	63.84	63.84	210
16 Oct 2022	63.65	63.65	62.84	62.84	62.84	155
13 Oct 2022	62.19	62.19	62.19	62.19	62.19	215
12 Oct 2022	63.00	63.11	63.00	63.11	63.11	1,161
11 Oct 2022	63.85	63.85	62.83	62.97	62.97	347
10 Oct 2022	63.25	64.15	62.75	64.00	64.00	146
09 Oct 2022	64.25	64.30	64.25	64.30	64.30	42
06 Oct 2022	64.00	65.50	64.00	64.77	64.77	527
05 Oct 2022	63.49	64.30	63.49	63.99	63.99	201
04 Oct 2022	62.09	63.28	62.09	63.28	63.28	234
03 Oct 2022	61.88	62.50	61.82	62.19	62.19	906
02 Oct 2022	61.30	61.40	61.25	61.29	61.29	804
29 Sept 2022	61.35	61.35	59.82	60.09	60.09	487
28 Sept 2022	61.26	61.26	60.99	60.99	60.99	446
27 Sept 2022	62.15	62.15	61.25	61.69	61.69	487
26 Sept 2022	60.85	60.85	60.51	60.51	60.51	170
25 Sept 2022	60.50	60.50	59.90	60.01	60.01	154
22 Sept 2022	61.10	61.10	60.15	60.15	60.15	436
21 Sept 2022	62.60	62.61	61.82	61.82	61.82	509
20 Sept 2022	62.05	62.05	61.34	61.34	61.34	325
19 Sept 2022	62.88	62.88	61.71	61.71	61.71	1,491
18 Sept 2022	63.50	64.33	63.03	63.61	63.61	340
15 Sept 2022	63.83	63.83	63.83	63.83	63.83	239
14 Sept 2022	64.81	64.81	63.97	63.97	63.97	183
13 Sept 2022	65.99	65.99	65.75	65.75	65.75	191
12 Sept 2022	65.58	65.58	64.00	65.57	65.57	360
11 Sept 2022	64.58	65.74	64.58	65.74	65.74	343
08 Sept 2022	64.50	64.95	64.50	64.94	64.94	405
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-AUD32,326.62+368.42(+1.15%)

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

Crude Oil Dec 26 (CLZ26.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
32,326.62
+368.42(+1.15%)