Canada markets closed

Crude Oil Sep 21 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
71.38-2.57 (-3.48%)
As of 3:36PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 202173.9173.9570.5571.3871.38423,722
Jul. 30, 202173.4174.2372.9373.9573.95294,462
Jul. 29, 202172.4073.6872.2673.6273.62294,462
Jul. 28, 202171.9072.6071.7072.3972.39318,911
Jul. 27, 202172.2272.3371.0871.6571.65333,123
Jul. 26, 202172.1872.4370.5671.9171.91395,743
Jul. 23, 202171.7172.2171.3972.0772.07274,778
Jul. 22, 202170.2272.0369.8671.9171.91435,181
Jul. 21, 202166.4570.5166.4470.3070.30503,030
Jul. 20, 202166.6067.6565.2167.4267.42561,629
Jul. 19, 202171.4971.6765.6366.4266.4282,565
Jul. 16, 202171.4872.3070.4171.8171.81133,926
Jul. 15, 202172.9672.9671.4071.6571.65368,679
Jul. 14, 202175.1775.4472.2173.1373.13528,360
Jul. 13, 202174.1875.5273.6875.2575.25444,078
Jul. 12, 202174.7474.9373.1674.1074.10397,931
Jul. 09, 202173.2674.7672.7274.5674.56422,154
Jul. 08, 202172.1773.2670.7672.9472.94529,690
Jul. 07, 202173.8574.8671.0772.2072.20607,971
Jul. 06, 202175.3576.9872.9473.3773.37714,044
Jul. 02, 202175.0275.6274.4175.1675.16377,531
Jul. 01, 202173.5076.2273.3975.2375.23615,678
Jun. 30, 202173.4774.1472.8273.4773.47383,626
Jun. 29, 202172.7873.8171.9772.9872.98321,448
Jun. 28, 202173.9974.4572.6272.9172.91354,701
Jun. 25, 202173.3274.1872.8574.0574.05364,721
Jun. 24, 202173.2873.6172.3273.3073.30334,833
Jun. 23, 202172.9174.2572.8273.0873.08429,207
Jun. 22, 202173.4173.9572.9473.0673.06498,555
Jun. 21, 202171.5273.9671.1573.6673.66123,662
Jun. 18, 202171.1072.1770.1671.6471.64139,584
Jun. 17, 202171.6572.3069.7771.0471.04373,780
Jun. 16, 202172.4572.9971.6172.1572.15426,775
Jun. 15, 202171.1672.4970.8172.1272.12336,035
Jun. 14, 202170.6571.7870.6570.8870.88319,639
Jun. 11, 202170.1071.2469.6870.9170.91563,575
Jun. 10, 202169.7670.6568.6870.2970.29492,464
Jun. 09, 202170.0170.6269.4669.9669.96410,820
Jun. 08, 202169.2970.2768.4770.0570.05441,302
Jun. 07, 202169.5270.0068.9369.2369.23365,621
Jun. 04, 202168.9169.7668.3369.6269.62326,250
Jun. 03, 202168.7669.4068.1968.8168.81351,367
Jun. 02, 202167.9969.0067.7868.8368.83332,995
Jun. 01, 202166.6868.8766.4167.7267.72570,985
May 28, 202166.9567.5266.1766.3266.32390,461
May 27, 202166.1666.9265.4766.8566.85337,542
May 26, 202166.0466.4365.2566.2166.21376,207
May 25, 202166.0266.5165.4166.0766.07497,394
May 24, 202163.8766.1463.6366.0566.05466,647
May 21, 202161.8964.0761.5663.5863.58530,831
May 20, 202163.3963.9661.8962.0562.05524,168
May 19, 202165.2865.3561.9563.3663.36101,902
May 18, 202166.3367.0164.1165.4965.49167,348
May 17, 202165.5066.4364.8366.2766.27268,476
May 14, 202163.8365.6263.3365.3765.37383,749
May 13, 202165.7565.8163.0963.8263.82547,691
May 12, 202165.4666.6364.9766.0866.08508,519
May 11, 202164.9065.5063.6865.2865.28514,949
May 10, 202165.5765.7563.9564.9264.92448,337
May 07, 202164.9065.2463.9064.9064.90431,417
May 06, 202165.2765.9864.5064.7164.71389,214
May 05, 202166.4566.7664.9265.6365.63460,066
May 04, 202164.5366.1964.2965.6965.69370,208
May 03, 202163.6464.6862.9164.4964.49285,969
Apr. 30, 202164.8864.9563.0863.5863.58400,515
Apr. 29, 202163.7065.4763.6565.0165.01384,489
Apr. 28, 202163.0464.5362.6763.8663.86387,683
Apr. 27, 202161.9763.3061.9162.9462.94361,536
Apr. 26, 202162.0662.3160.6661.9161.91366,865
Apr. 23, 202161.6562.4361.2562.1462.14345,407
Apr. 22, 202161.1161.8760.6161.4361.43344,700
Apr. 21, 202162.3962.5660.8661.3561.35431,486
Apr. 20, 202163.4764.2561.5062.4462.44476,046
Apr. 19, 202162.9863.6362.6363.3863.3874,384
Apr. 16, 202163.3263.8862.8363.1363.1387,795
Apr. 15, 202162.8363.5762.5363.4663.46243,370
Apr. 14, 202160.4463.4460.3863.1563.15419,813
Apr. 13, 202159.6460.5959.6460.1860.18349,733
Apr. 12, 202159.3560.7758.7359.7059.70410,218
Apr. 09, 202159.7659.9559.1059.3259.32351,436
Apr. 08, 202159.5259.9358.8259.6059.60419,913
Apr. 07, 202159.2660.0458.1259.7759.77475,537
Apr. 06, 202158.8060.9058.6259.3359.33457,348
Apr. 05, 202161.5061.5057.6358.6558.65438,864
Apr. 01, 202159.4961.7558.8661.4561.45605,567
Mar. 31, 202160.4561.1758.8559.1659.16414,162
Mar. 30, 202161.9662.2759.9460.5560.55388,188
Mar. 29, 202160.9361.7759.4161.5661.56449,360
Mar. 26, 202158.4861.3658.3260.9760.97471,996
Mar. 25, 202160.8060.8657.4458.5658.56580,105
Mar. 24, 202157.4061.3457.2961.1861.18566,291
Mar. 23, 202161.2861.3557.2557.7657.76712,317
Mar. 22, 202161.5561.9060.3961.5561.55404,370
Mar. 19, 202159.5661.7258.9461.4261.4284,171
Mar. 18, 202164.4264.8258.2060.0060.00143,597
Mar. 17, 202164.7565.3463.6064.6064.60254,724
Mar. 16, 202165.3365.4363.8064.8064.80317,537
Mar. 15, 202165.5666.4064.1365.3965.39378,009
Mar. 12, 202165.9666.2465.4165.6165.61321,714
Mar. 11, 202164.7066.2164.5466.0266.02441,063
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...