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

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

Crude Oil Dec 30 (CLZ30.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD

Add to watchlist

58.81

+4.36

(+8.01%)

As of 01:50PM 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	53.33	53.33	53.33	53.33	53.33	-
26 Jan 2023	54.05	54.05	54.05	54.05	54.05	-
25 Jan 2023	54.40	54.40	54.40	54.40	54.40	-
24 Jan 2023	54.78	54.78	54.78	54.78	54.78	-
23 Jan 2023	55.64	55.64	55.64	55.64	55.64	-
20 Jan 2023	55.24	55.24	55.24	55.24	55.24	-
19 Jan 2023	55.50	55.50	55.50	55.50	55.50	-
18 Jan 2023	54.98	54.98	54.98	54.98	54.98	-
17 Jan 2023	55.29	55.29	55.29	55.29	55.29	-
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	57.13	57.13	57.13	57.13	57.13	-
12 Jan 2023	56.99	56.99	56.99	56.99	56.99	-
11 Jan 2023	57.37	57.37	57.37	57.37	57.37	-
10 Jan 2023	57.03	57.03	57.03	57.03	57.03	-
09 Jan 2023	57.30	57.30	57.30	57.30	57.30	-
06 Jan 2023	56.58	56.58	56.58	56.58	56.58	-
05 Jan 2023	56.42	56.42	56.42	56.42	56.42	-
04 Jan 2023	56.42	56.42	56.42	56.42	56.42	-
03 Jan 2023	56.33	56.33	56.33	56.33	56.33	-
02 Jan 2023	-	-	-	-	-	-
30 Dec 2022	57.22	57.22	57.22	57.22	57.22	-
29 Dec 2022	56.37	56.37	56.37	56.37	56.37	-
28 Dec 2022	57.04	57.04	57.04	57.04	57.04	-
27 Dec 2022	56.45	56.45	56.45	56.45	56.45	-
26 Dec 2022	-	-	-	-	-	-
23 Dec 2022	56.39	56.39	56.39	56.39	56.39	-
22 Dec 2022	55.69	55.69	55.69	55.69	55.69	-
21 Dec 2022	56.21	56.21	56.21	56.21	56.21	-
20 Dec 2022	56.57	56.57	56.57	56.57	56.57	-
19 Dec 2022	56.03	56.03	56.03	56.03	56.03	-
16 Dec 2022	55.63	55.63	55.63	55.63	55.63	-
15 Dec 2022	55.83	55.83	55.83	55.83	55.83	-
14 Dec 2022	57.07	57.07	57.07	57.07	57.07	-
13 Dec 2022	57.31	57.31	57.31	57.31	57.31	-
12 Dec 2022	58.13	58.13	58.13	58.13	58.13	-
09 Dec 2022	57.24	57.24	57.24	57.24	57.24	-
08 Dec 2022	56.48	56.48	56.48	56.48	56.48	-
07 Dec 2022	56.81	56.81	56.81	56.81	56.81	-
06 Dec 2022	58.08	58.08	58.08	58.08	58.08	-
05 Dec 2022	59.11	59.11	59.11	59.11	59.11	-
02 Dec 2022	59.71	59.71	59.71	59.71	59.71	-
01 Dec 2022	59.07	59.07	59.07	59.07	59.07	-
30 Nov 2022	59.05	59.05	59.05	59.05	59.05	-
29 Nov 2022	58.54	58.54	58.54	58.54	58.54	-
28 Nov 2022	58.46	58.46	58.46	58.46	58.46	-
25 Nov 2022	57.72	57.72	57.72	57.72	57.72	-
23 Nov 2022	57.92	57.92	57.92	57.92	57.92	-
22 Nov 2022	58.17	58.17	58.17	58.17	58.17	-
21 Nov 2022	58.39	58.39	58.39	58.39	58.39	-
18 Nov 2022	57.43	57.43	57.43	57.43	57.43	-
17 Nov 2022	57.95	57.95	57.95	57.95	57.95	-
16 Nov 2022	57.23	57.23	57.23	57.23	57.23	-
15 Nov 2022	58.68	58.68	58.68	58.68	58.68	-
14 Nov 2022	57.50	57.50	57.50	57.50	57.50	-
11 Nov 2022	57.57	57.57	57.57	57.57	57.57	-
10 Nov 2022	56.23	56.23	56.23	56.23	56.23	-
09 Nov 2022	56.49	56.49	56.49	56.49	56.49	-
08 Nov 2022	57.17	57.17	57.17	57.17	57.17	-
07 Nov 2022	57.88	57.88	57.88	57.88	57.88	-
03 Nov 2022	57.63	57.63	57.63	57.63	57.63	-
02 Nov 2022	57.93	57.93	57.93	57.93	57.93	-
01 Nov 2022	58.46	58.46	58.46	58.46	58.46	-
31 Oct 2022	57.81	57.81	57.81	57.81	57.81	-
30 Oct 2022	57.81	57.81	57.81	57.81	57.81	-
27 Oct 2022	56.88	56.88	56.88	56.88	56.88	-
26 Oct 2022	57.64	57.64	57.64	57.64	57.64	-
25 Oct 2022	57.35	57.35	57.35	57.35	57.35	-
24 Oct 2022	57.20	57.20	57.20	57.20	57.20	-
23 Oct 2022	56.61	56.61	56.61	56.61	56.61	-
20 Oct 2022	57.31	57.31	57.31	57.31	57.31	-
19 Oct 2022	57.57	57.57	57.57	57.57	57.57	-
18 Oct 2022	57.59	57.59	57.59	57.59	57.59	-
17 Oct 2022	55.38	55.38	55.38	55.38	55.38	-
16 Oct 2022	54.21	54.21	54.21	54.21	54.21	-
13 Oct 2022	53.69	53.69	53.69	53.69	53.69	-
12 Oct 2022	54.45	54.45	54.45	54.45	54.45	-
11 Oct 2022	54.20	54.20	54.20	54.20	54.20	-
10 Oct 2022	55.20	55.20	55.20	55.20	55.20	-
09 Oct 2022	55.49	55.49	55.49	55.49	55.49	-
06 Oct 2022	55.98	55.98	55.98	55.98	55.98	-
05 Oct 2022	55.46	55.46	55.46	55.46	55.46	-
04 Oct 2022	54.90	54.90	54.90	54.90	54.90	-
03 Oct 2022	54.38	54.38	54.38	54.38	54.38	-
02 Oct 2022	53.25	53.25	53.25	53.25	53.25	-
29 Sept 2022	52.04	52.04	52.04	52.04	52.04	-
28 Sept 2022	52.85	52.85	52.85	52.85	52.85	-
27 Sept 2022	53.66	53.66	53.66	53.66	53.66	-
26 Sept 2022	52.51	52.51	52.51	52.51	52.51	15
25 Sept 2022	52.21	52.21	52.21	52.21	52.21	3
22 Sept 2022	52.29	52.29	52.29	52.29	52.29	5
21 Sept 2022	53.89	53.89	53.89	53.89	53.89	-
20 Sept 2022	53.68	53.68	53.68	53.68	53.68	-
19 Sept 2022	54.05	54.05	54.05	54.05	54.05	1
18 Sept 2022	56.43	56.43	56.43	56.43	56.43	-
15 Sept 2022	56.85	56.85	56.85	56.85	56.85	-
14 Sept 2022	57.06	58.81	57.06	57.06	57.06	1
13 Sept 2022	58.86	58.86	58.86	58.86	58.86	-
12 Sept 2022	58.79	58.79	58.79	58.79	58.79	-
11 Sept 2022	59.00	59.00	59.00	59.00	59.00	-
08 Sept 2022	58.33	58.33	58.33	58.33	58.33	-
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-AUD32,287.73+52.90(+0.16%)

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

Crude Oil Dec 30 (CLZ30.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
32,287.73
+52.90(+0.16%)