Canada Markets close in 1 hr 35 mins

Crude Oil Mar 23 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
79.55-1.46 (-1.80%)
As of 02:15PM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202381.2282.4879.0779.5579.55305,137
Jan 26, 202380.4882.1479.9281.0181.01297,234
Jan 25, 202380.2681.2379.4580.1580.15297,234
Jan 24, 202381.6282.2279.6680.1380.13288,207
Jan 23, 202381.7982.6481.0581.6281.62297,076
Jan 22, 2023------
Jan 20, 202380.6081.6479.6981.3181.31300,145
Jan 19, 202379.1481.1878.1380.3380.3358,863
Jan 18, 202380.9782.3878.9479.4879.4892,549
Jan 17, 202380.1081.2378.5380.1880.18312,275
Jan 16, 202380.1080.2278.5378.8578.85283,539
Jan 15, 2023------
Jan 13, 202378.3280.1177.9779.8679.86283,539
Jan 12, 202377.7079.1677.1078.3978.39307,705
Jan 11, 202374.7877.8474.3177.4177.41350,891
Jan 10, 202374.8675.9273.8475.1275.12307,430
Jan 09, 202373.4776.7473.4774.6374.63329,290
Jan 08, 2023------
Jan 06, 202373.9775.4773.2473.7773.77258,128
Jan 05, 202373.2574.9272.4673.6773.67300,731
Jan 04, 202377.2577.4272.7372.8472.84352,434
Jan 03, 202380.5781.5076.6076.9376.93338,520
Jan 02, 2023------
Jan 01, 2023------
Dec 30, 202278.7380.6777.7180.2680.26205,909
Dec 29, 202278.8278.8276.7978.4078.40199,858
Dec 28, 202279.8979.9277.3078.9678.96207,717
Dec 27, 202279.9081.1879.1679.5379.53199,601
Dec 26, 2022------
Dec 25, 2022------
Dec 23, 202278.1880.3377.9879.5679.56237,711
Dec 22, 202278.4379.9077.0377.4977.49219,142
Dec 21, 202275.9978.6175.8078.2978.29234,624
Dec 20, 202275.7076.7574.3176.0976.09254,792
Dec 19, 202274.5076.4173.8175.1975.1969,348
Dec 18, 2022------
Dec 16, 202276.3776.5773.3374.2974.2999,205
Dec 15, 202277.3777.7775.3376.1176.11224,663
Dec 14, 202275.2777.7574.9077.2877.28292,488
Dec 13, 202273.2976.3773.2175.3975.39352,858
Dec 12, 202271.7973.9970.2573.1773.17323,553
Dec 11, 2022------
Dec 09, 202271.8572.9270.0871.0271.02356,722
Dec 08, 202272.3875.4471.1271.4671.46474,459
Dec 07, 202274.5575.3871.7572.0172.01392,236
Dec 06, 202277.3577.8873.4174.2574.25380,598
Dec 05, 202279.9982.7276.7776.9376.93346,657
Dec 04, 2022------
Dec 02, 202281.4782.2279.6579.9879.98280,235
Dec 01, 202280.4083.3479.9381.2281.22321,432
Nov 30, 202279.0081.3878.4080.5580.55287,534
Nov 29, 202276.5479.6576.2978.2078.20381,869
Nov 28, 202275.9377.8473.6077.2477.24405,033
Nov 27, 2022------
Nov 25, 202277.5179.9076.2276.2876.28266,451
Nov 23, 202281.0881.9576.8377.9477.94379,145
Nov 22, 202280.2282.3679.8580.9580.95269,615
Nov 21, 202280.3080.3075.0879.7379.73475,104
Nov 20, 2022------
Nov 18, 202282.0982.6477.2480.0880.0896,583
Nov 17, 202285.2285.4581.4081.6481.64138,476
Nov 16, 202286.8987.5184.2085.5985.59225,668
Nov 15, 202285.2588.6884.0686.9286.92331,709
Nov 14, 202289.0289.8485.1585.8785.87315,450
Nov 13, 2022------
Nov 11, 202286.2790.1086.1888.9688.96301,664
Nov 10, 202285.8587.3584.7086.4786.47340,007
Nov 09, 202288.5789.2485.5085.8385.83388,301
Nov 08, 202291.8792.1788.5288.9188.91344,223
Nov 07, 202291.0093.7490.4091.7991.79322,419
Nov 05, 2022------
Nov 03, 202287.9092.8787.8292.6192.61354,060
Nov 02, 202289.3589.6787.6088.1788.17239,816
Nov 01, 202288.6290.3687.7290.0090.00280,961
Oct 31, 202286.4389.4585.9288.3788.37274,321
Oct 30, 202288.3988.6585.3086.5386.53285,342
Oct 29, 2022------
Oct 27, 202288.6788.7687.0887.9087.90263,404
Oct 26, 202288.2689.7987.3389.0889.08292,556
Oct 25, 202285.0788.4184.1487.9187.91287,182
Oct 24, 202284.8886.0383.0685.3285.32240,441
Oct 23, 202285.2485.9282.6384.5884.58250,726
Oct 22, 2022------
Oct 20, 202285.0785.9083.1585.0585.05272,803
Oct 19, 202285.9488.1785.2285.9885.98338,344
Oct 18, 202283.6986.2082.5985.5585.5571,309
Oct 17, 202285.7086.5182.0982.8282.8297,304
Oct 16, 202285.5987.1284.6185.4685.46172,020
Oct 15, 2022------
Oct 13, 202289.2789.7385.2085.6185.61237,026
Oct 12, 202287.0889.6685.5689.1189.11298,032
Oct 11, 202288.6790.0786.2887.2787.27332,271
Oct 10, 202291.1491.3587.9189.3589.35333,158
Oct 09, 202293.4893.6490.5491.1391.13289,508
Oct 08, 2022------
Oct 06, 202288.9393.3188.0092.6492.64429,162
Oct 05, 202288.0889.0787.0488.4588.45235,296
Oct 04, 202286.3788.4285.4287.7687.76329,790
Oct 03, 202283.2286.9883.2286.5286.52302,549
Oct 02, 202281.0284.5680.8783.6383.63287,168
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...