Canada markets open in 2 hours 3 minutes

Crude Oil Nov 21 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
82.03-0.93 (-1.12%)
As of 7:10AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202183.3483.3482.0082.0382.03548
Oct. 19, 202182.3783.7481.8082.9682.96134,098
Oct. 18, 202182.6083.8781.8482.4482.44134,098
Oct. 15, 202181.4882.6681.3982.2882.28277,953
Oct. 14, 202180.5981.6880.3881.3181.31399,813
Oct. 13, 202180.5881.0479.4280.4480.44487,220
Oct. 12, 202180.5081.6279.4780.6480.64598,181
Oct. 11, 202179.5982.1879.5580.5280.52653,756
Oct. 08, 202178.8680.1178.6379.3579.35662,010
Oct. 07, 202177.0078.8974.9678.3078.30545,008
Oct. 06, 202179.0479.7876.8377.4377.43459,055
Oct. 05, 202177.5879.4877.4778.9378.93449,617
Oct. 04, 202175.9078.3875.3277.6277.62458,006
Oct. 01, 202175.1275.9974.2375.8875.88388,996
Sep. 30, 202174.7876.0773.1475.0375.03583,189
Sep. 29, 202174.3875.7973.7474.8374.83424,193
Sep. 28, 202175.4376.6774.2475.2975.29476,143
Sep. 27, 202174.1975.7574.1675.4575.45417,829
Sep. 24, 202173.2474.2772.8173.9873.98350,382
Sep. 23, 202171.9773.5071.6173.3073.30403,405
Sep. 22, 202170.8572.3070.6472.2372.23381,061
Sep. 21, 202170.5971.6369.6770.5670.56393,403
Sep. 20, 202171.9272.0869.8670.2970.2975,837
Sep. 17, 202172.6272.7271.2171.9771.97119,933
Sep. 16, 202172.6572.9971.5372.6172.61298,412
Sep. 15, 202170.7673.1470.6572.6172.61418,665
Sep. 14, 202170.6471.2269.9870.4670.46414,231
Sep. 13, 202169.7470.9769.5170.4570.45390,939
Sep. 10, 202167.9769.9667.6869.7269.72411,079
Sep. 09, 202169.3669.8967.5668.1468.14556,451
Sep. 08, 202168.3769.7568.3169.3069.30389,325
Sep. 07, 202169.1169.4867.6468.3568.35481,704
Sep. 03, 202169.7670.5369.0569.2969.29313,086
Sep. 02, 202168.2970.6167.8469.9969.99403,314
Sep. 01, 202168.5569.2467.1268.5968.59399,497
Aug. 31, 202169.1869.3468.1668.5068.50325,853
Aug. 30, 202169.3069.6467.6769.2169.21360,797
Aug. 27, 202167.7569.0567.5268.7468.74326,056
Aug. 26, 202168.0068.3167.0267.4267.42344,286
Aug. 25, 202167.6368.5466.9268.3668.36353,742
Aug. 24, 202165.5467.8065.4167.5467.54335,888
Aug. 23, 202161.9666.0061.7465.6465.64397,290
Aug. 20, 202164.0564.1062.1162.3262.32365,009
Aug. 19, 202164.5864.7662.6363.6963.6988,237
Aug. 18, 202166.5867.4864.3465.4665.46121,197
Aug. 17, 202167.4367.7266.3366.5966.59235,303
Aug. 16, 202168.1368.1465.7367.2967.29334,844
Aug. 13, 202168.9169.2267.7768.4468.44272,033
Aug. 12, 202169.3669.6268.4669.0969.09352,465
Aug. 11, 202168.5169.4566.6769.2569.25513,292
Aug. 10, 202166.8568.9066.5668.2968.29452,126
Aug. 09, 202167.8867.9065.1566.4866.48598,381
Aug. 06, 202169.1470.1867.8068.2868.28537,136
Aug. 05, 202168.0669.3567.6169.0969.09416,331
Aug. 04, 202170.3270.8167.8568.1568.15582,924
Aug. 03, 202171.5271.9669.1970.5670.56509,938
Aug. 02, 202173.9173.9570.5571.2671.26448,200
Jul. 30, 202173.4174.2372.9373.9573.95303,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...