STOCKS ADVANCE AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	81.22	82.48	79.07	79.55	79.55	305,137
Jan 26, 2023	80.48	82.14	79.92	81.01	81.01	297,234
Jan 25, 2023	80.26	81.23	79.45	80.15	80.15	297,234
Jan 24, 2023	81.62	82.22	79.66	80.13	80.13	288,207
Jan 23, 2023	81.79	82.64	81.05	81.62	81.62	297,076
Jan 22, 2023	-	-	-	-	-	-
Jan 20, 2023	80.60	81.64	79.69	81.31	81.31	300,145
Jan 19, 2023	79.14	81.18	78.13	80.33	80.33	58,863
Jan 18, 2023	80.97	82.38	78.94	79.48	79.48	92,549
Jan 17, 2023	80.10	81.23	78.53	80.18	80.18	312,275
Jan 16, 2023	80.10	80.22	78.53	78.85	78.85	283,539
Jan 15, 2023	-	-	-	-	-	-
Jan 13, 2023	78.32	80.11	77.97	79.86	79.86	283,539
Jan 12, 2023	77.70	79.16	77.10	78.39	78.39	307,705
Jan 11, 2023	74.78	77.84	74.31	77.41	77.41	350,891
Jan 10, 2023	74.86	75.92	73.84	75.12	75.12	307,430
Jan 09, 2023	73.47	76.74	73.47	74.63	74.63	329,290
Jan 08, 2023	-	-	-	-	-	-
Jan 06, 2023	73.97	75.47	73.24	73.77	73.77	258,128
Jan 05, 2023	73.25	74.92	72.46	73.67	73.67	300,731
Jan 04, 2023	77.25	77.42	72.73	72.84	72.84	352,434
Jan 03, 2023	80.57	81.50	76.60	76.93	76.93	338,520
Jan 02, 2023	-	-	-	-	-	-
Jan 01, 2023	-	-	-	-	-	-
Dec 30, 2022	78.73	80.67	77.71	80.26	80.26	205,909
Dec 29, 2022	78.82	78.82	76.79	78.40	78.40	199,858
Dec 28, 2022	79.89	79.92	77.30	78.96	78.96	207,717
Dec 27, 2022	79.90	81.18	79.16	79.53	79.53	199,601
Dec 26, 2022	-	-	-	-	-	-
Dec 25, 2022	-	-	-	-	-	-
Dec 23, 2022	78.18	80.33	77.98	79.56	79.56	237,711
Dec 22, 2022	78.43	79.90	77.03	77.49	77.49	219,142
Dec 21, 2022	75.99	78.61	75.80	78.29	78.29	234,624
Dec 20, 2022	75.70	76.75	74.31	76.09	76.09	254,792
Dec 19, 2022	74.50	76.41	73.81	75.19	75.19	69,348
Dec 18, 2022	-	-	-	-	-	-
Dec 16, 2022	76.37	76.57	73.33	74.29	74.29	99,205
Dec 15, 2022	77.37	77.77	75.33	76.11	76.11	224,663
Dec 14, 2022	75.27	77.75	74.90	77.28	77.28	292,488
Dec 13, 2022	73.29	76.37	73.21	75.39	75.39	352,858
Dec 12, 2022	71.79	73.99	70.25	73.17	73.17	323,553
Dec 11, 2022	-	-	-	-	-	-
Dec 09, 2022	71.85	72.92	70.08	71.02	71.02	356,722
Dec 08, 2022	72.38	75.44	71.12	71.46	71.46	474,459
Dec 07, 2022	74.55	75.38	71.75	72.01	72.01	392,236
Dec 06, 2022	77.35	77.88	73.41	74.25	74.25	380,598
Dec 05, 2022	79.99	82.72	76.77	76.93	76.93	346,657
Dec 04, 2022	-	-	-	-	-	-
Dec 02, 2022	81.47	82.22	79.65	79.98	79.98	280,235
Dec 01, 2022	80.40	83.34	79.93	81.22	81.22	321,432
Nov 30, 2022	79.00	81.38	78.40	80.55	80.55	287,534
Nov 29, 2022	76.54	79.65	76.29	78.20	78.20	381,869
Nov 28, 2022	75.93	77.84	73.60	77.24	77.24	405,033
Nov 27, 2022	-	-	-	-	-	-
Nov 25, 2022	77.51	79.90	76.22	76.28	76.28	266,451
Nov 23, 2022	81.08	81.95	76.83	77.94	77.94	379,145
Nov 22, 2022	80.22	82.36	79.85	80.95	80.95	269,615
Nov 21, 2022	80.30	80.30	75.08	79.73	79.73	475,104
Nov 20, 2022	-	-	-	-	-	-
Nov 18, 2022	82.09	82.64	77.24	80.08	80.08	96,583
Nov 17, 2022	85.22	85.45	81.40	81.64	81.64	138,476
Nov 16, 2022	86.89	87.51	84.20	85.59	85.59	225,668
Nov 15, 2022	85.25	88.68	84.06	86.92	86.92	331,709
Nov 14, 2022	89.02	89.84	85.15	85.87	85.87	315,450
Nov 13, 2022	-	-	-	-	-	-
Nov 11, 2022	86.27	90.10	86.18	88.96	88.96	301,664
Nov 10, 2022	85.85	87.35	84.70	86.47	86.47	340,007
Nov 09, 2022	88.57	89.24	85.50	85.83	85.83	388,301
Nov 08, 2022	91.87	92.17	88.52	88.91	88.91	344,223
Nov 07, 2022	91.00	93.74	90.40	91.79	91.79	322,419
Nov 05, 2022	-	-	-	-	-	-
Nov 03, 2022	87.90	92.87	87.82	92.61	92.61	354,060
Nov 02, 2022	89.35	89.67	87.60	88.17	88.17	239,816
Nov 01, 2022	88.62	90.36	87.72	90.00	90.00	280,961
Oct 31, 2022	86.43	89.45	85.92	88.37	88.37	274,321
Oct 30, 2022	88.39	88.65	85.30	86.53	86.53	285,342
Oct 29, 2022	-	-	-	-	-	-
Oct 27, 2022	88.67	88.76	87.08	87.90	87.90	263,404
Oct 26, 2022	88.26	89.79	87.33	89.08	89.08	292,556
Oct 25, 2022	85.07	88.41	84.14	87.91	87.91	287,182
Oct 24, 2022	84.88	86.03	83.06	85.32	85.32	240,441
Oct 23, 2022	85.24	85.92	82.63	84.58	84.58	250,726
Oct 22, 2022	-	-	-	-	-	-
Oct 20, 2022	85.07	85.90	83.15	85.05	85.05	272,803
Oct 19, 2022	85.94	88.17	85.22	85.98	85.98	338,344
Oct 18, 2022	83.69	86.20	82.59	85.55	85.55	71,309
Oct 17, 2022	85.70	86.51	82.09	82.82	82.82	97,304
Oct 16, 2022	85.59	87.12	84.61	85.46	85.46	172,020
Oct 15, 2022	-	-	-	-	-	-
Oct 13, 2022	89.27	89.73	85.20	85.61	85.61	237,026
Oct 12, 2022	87.08	89.66	85.56	89.11	89.11	298,032
Oct 11, 2022	88.67	90.07	86.28	87.27	87.27	332,271
Oct 10, 2022	91.14	91.35	87.91	89.35	89.35	333,158
Oct 09, 2022	93.48	93.64	90.54	91.13	91.13	289,508
Oct 08, 2022	-	-	-	-	-	-
Oct 06, 2022	88.93	93.31	88.00	92.64	92.64	429,162
Oct 05, 2022	88.08	89.07	87.04	88.45	88.45	235,296
Oct 04, 2022	86.37	88.42	85.42	87.76	87.76	329,790
Oct 03, 2022	83.22	86.98	83.22	86.52	86.52	302,549
Oct 02, 2022	81.02	84.56	80.87	83.63	83.63	287,168
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,703.47+2.97(+0.01%)

S&P 5004,084.01+23.58(+0.58%)

DOW34,074.26+124.85(+0.37%)

CAD/USD0.7511+0.0005(+0.0639%)

CRUDE OIL79.55-1.46(-1.80%)

BTC-CAD30,868.82+18.87(+0.06%)

STOCKS ADVANCE AS INVESTORS MULL EARNINGS, INFLATION DATA

Crude Oil Mar 23 (CL=F)

S&P/TSX
20,703.47
+2.97(+0.01%)

S&P 500
4,084.01
+23.58(+0.58%)

DOW
34,074.26
+124.85(+0.37%)

CAD/USD
0.7511
+0.0005(+0.0639%)

CRUDE OIL
79.55
-1.46(-1.80%)

BTC-CAD
30,868.82
+18.87(+0.06%)