Canada markets closed

Crude Oil Nov 24 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
74.45+0.74 (+1.00%)
At close: 04:59PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202473.9575.5773.4674.3874.38460,554
Oct 03, 202470.9874.0970.5273.7173.71460,554
Oct 02, 202470.8072.4969.8770.1070.10429,225
Oct 01, 202468.4171.9466.3369.8369.83668,216
Sept 30, 202468.6369.3267.5768.1768.17350,115
Sept 27, 202467.4568.6567.0668.1868.18341,133
Sept 26, 202469.8970.0166.9567.6767.67478,069
Sept 25, 202471.5471.7269.2369.6969.69476,237
Sept 24, 202470.7672.4070.4471.5671.56318,516
Sept 23, 202471.3171.8169.4970.3770.37338,267
Sept 20, 202472.1072.4071.3671.9271.92306,997
Sept 19, 202470.1372.4970.1371.9571.9586,630
Sept 18, 202471.1471.4869.7370.9170.91102,907
Sept 17, 202470.5071.9269.6171.1971.19251,629
Sept 16, 202469.1670.7068.6570.0970.09295,176
Sept 13, 202469.3170.3268.4768.6568.65308,983
Sept 12, 202467.3969.8167.2468.9768.97351,976
Sept 11, 202466.2867.9765.6367.3167.31393,311
Sept 10, 202468.7869.0865.2765.7565.75442,855
Sept 09, 202468.1368.9667.3168.7168.71351,074
Sept 06, 202469.3370.1367.1767.6767.67351,074
Sept 05, 202469.2770.8268.7569.1569.15405,596
Sept 04, 202470.2871.4668.8269.2069.20482,025
Sept 03, 202473.5374.4170.1070.3470.34546,617
Aug 30, 202475.8776.5973.3673.5573.55427,273
Aug 29, 202474.4276.9174.0575.9175.91408,147
Aug 28, 202475.7575.9573.8274.5274.52337,361
Aug 27, 202477.2077.4875.4075.5375.53331,162
Aug 26, 202475.1077.6075.0477.4277.42409,675
Aug 23, 202472.9675.0772.8374.8374.83313,764
Aug 22, 202471.9373.5271.5873.0173.01334,117
Aug 21, 202473.1274.1671.4671.9371.93390,527
Aug 20, 202474.3475.0373.5074.0474.04329,276
Aug 19, 202476.5876.8774.1774.3774.37118,172
Aug 16, 202478.1678.1675.5476.6576.65100,810
Aug 15, 202477.5278.6076.9378.1678.16195,122
Aug 14, 202478.7379.1076.8376.9876.98357,636
Aug 13, 202479.7480.1578.1678.3578.35370,763
Aug 12, 202476.9980.1676.7080.0680.06376,747
Aug 09, 202476.0277.0975.8576.8476.84263,007
Aug 08, 202475.4776.5274.6076.1976.19327,301
Aug 07, 202472.8475.8472.5875.2375.23427,995
Aug 06, 202473.8674.5672.2073.2073.20352,250
Aug 05, 202474.2174.4671.6772.9472.94500,151
Aug 02, 202476.8777.2972.9773.5273.52467,786
Aug 01, 202478.5978.8876.2476.3176.31383,014
Jul 31, 202475.2478.6675.1877.9177.91460,315
Jul 30, 202475.9175.9774.5974.7374.73419,478
Jul 29, 202477.3077.6975.3575.8175.81362,635
Jul 26, 202478.3578.6076.1977.1677.16365,121
Jul 25, 202477.5078.4776.0478.2878.28457,288
Jul 24, 202477.4578.1976.9877.5977.59355,971
Jul 23, 202478.2778.7376.4076.9676.96417,941
Jul 22, 202480.3980.6979.1779.7879.78345,235
Jul 19, 202482.4782.8880.0780.1380.1383,795
Jul 18, 202483.1183.8282.0482.8282.8295,704
Jul 17, 202480.8583.1080.4582.8582.85257,437
Jul 16, 202481.9281.9380.2280.7680.76308,186
Jul 15, 202482.1682.5881.4781.9181.91296,520
Jul 12, 202482.8683.7482.1082.2182.21370,062
Jul 11, 202482.4083.1381.6382.6282.62324,170
Jul 10, 202481.8182.6680.8182.1082.10334,380
Jul 09, 202482.2282.4881.2581.4181.41297,325
Jul 08, 202483.1583.3282.0882.3382.33251,774
Jul 05, 202483.6084.5283.0283.1683.16361,357
Jul 03, 202483.2083.9382.4683.8883.88289,685
Jul 02, 202483.4384.3882.7282.8182.81367,787
Jul 01, 202481.4583.6481.3883.3883.38345,780
Jun 28, 202481.8682.7280.9781.5481.54260,252
Jun 27, 202480.8682.0480.5181.7481.74306,342
Jun 26, 202480.7281.6380.1880.9080.90308,410
Jun 25, 202481.7081.9080.5580.8380.83286,038
Jun 24, 202480.4581.7880.2381.6381.63271,745
Jun 21, 202481.2781.7980.3580.7380.73290,500
Jun 20, 202481.5282.4181.1382.1782.17420,499
Jun 18, 202480.4381.6779.7781.5781.57140,709
Jun 17, 202478.4880.6677.9880.3380.33126,733
Jun 14, 202477.9679.1577.7378.4578.45245,827
Jun 13, 202478.3778.8977.6778.6278.62307,638
Jun 12, 202478.2279.3277.8878.5078.50322,285
Jun 11, 202478.1278.3677.2277.9077.90314,874
Jun 10, 202475.3578.2975.2377.7477.74317,031
Jun 07, 202475.6776.2575.2175.5375.53280,253
Jun 06, 202474.3075.7974.0675.5575.55291,082
Jun 05, 202472.9074.3372.8274.0774.07307,701
Jun 04, 202474.0274.1372.4873.2573.25408,721
Jun 03, 202476.9777.5273.9874.2274.22443,271
May 31, 202477.9178.6276.6776.9976.99345,120
May 30, 202479.2879.4277.6377.9177.91373,779
May 29, 202480.2680.6278.9979.2379.23259,594
May 28, 202477.8180.2977.6979.8379.83334,074
May 24, 202477.0478.0576.1577.7277.72299,075
May 23, 202477.2978.6676.4376.8776.87330,273
May 22, 202478.2178.4177.2577.5777.57314,145
May 21, 202479.7079.7278.0879.2679.26371,672
May 20, 202480.0180.6079.1779.8079.8085,072
May 17, 202479.3880.1479.0080.0680.0694,152
May 16, 202478.8479.8578.2079.2379.23230,277
May 15, 202478.4478.9276.7078.6378.63321,267
May 14, 202479.2379.3877.6878.0278.02307,410
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...