Canada markets open in 3 hours 39 minutes

Crude Oil Jul 24 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
78.06-0.60 (-0.76%)
As of 05:41AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202478.2178.3777.3578.0678.0644,549
May 21, 202479.7079.7278.0879.2679.2685,072
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
May 13, 202478.1879.4977.7879.1279.12287,701
May 10, 202479.5979.9678.1478.2678.26281,169
May 09, 202479.2379.8078.9179.2679.26272,712
May 08, 202478.3479.2776.8978.9978.99355,449
May 07, 202478.7279.1777.5578.3878.38327,593
May 06, 202478.1679.0977.9178.4878.48297,369
May 03, 202479.0779.6377.9678.1178.11324,438
May 02, 202479.1579.9078.4178.9578.95359,652
May 01, 202481.4881.5778.8379.0079.00441,978
Apr 30, 202482.7683.3080.9581.9381.93400,680
Apr 29, 202483.6983.9182.4082.6382.63336,984
Apr 26, 202483.8184.4683.3583.8583.85244,090
Apr 25, 202482.8383.8381.9983.5783.57314,116
Apr 24, 202483.4083.7182.4482.8182.81329,077
Apr 23, 202482.1383.4380.8883.3683.36355,814
Apr 22, 202483.0583.3581.8582.8582.85313,914
Apr 19, 202482.6286.2881.8083.1483.1476,901
Apr 18, 202482.7983.4781.5682.7382.7384,468
Apr 17, 202485.3685.5182.5582.6982.69259,540
Apr 16, 202485.7086.1884.7585.3685.36241,343
Apr 15, 202485.9386.1184.0585.4185.41343,894
Apr 12, 202485.6087.6785.2485.6685.66369,958
Apr 11, 202486.3286.6384.8485.0285.02388,128
Apr 10, 202485.3486.3884.5586.2186.21373,939
Apr 09, 202486.5986.9885.0985.2385.23314,994
Apr 08, 202486.1087.1084.6986.4386.43393,734
Apr 05, 202486.8687.6386.3286.9186.91353,206
Apr 04, 202485.6687.2284.6486.5986.59359,534
Apr 03, 202485.4686.2084.8585.4385.43322,549
Apr 02, 202484.0485.5083.8585.1585.15344,040
Apr 01, 202483.1484.4982.6083.7183.71321,059
Mar 28, 202481.7183.2181.5283.1783.17293,774
Mar 27, 202481.2981.7480.5581.3581.35249,964
Mar 26, 202481.9482.3681.2281.6281.62235,845
Mar 25, 202480.8582.4880.5981.9581.95300,360
Mar 22, 202480.8481.4580.4280.6380.63231,101
Mar 21, 202481.4981.9280.3081.0781.07266,860
Mar 20, 202483.2083.2181.4481.6881.68351,161
Mar 19, 202482.8583.8582.3983.4783.4776,814
Mar 18, 202481.0383.0981.0182.7282.7284,718
Mar 15, 202481.1481.4580.4981.0481.04185,078
Mar 14, 202479.6381.6279.5781.2681.26297,450
Mar 13, 202478.0679.9077.5779.7279.72316,390
Mar 12, 202478.0978.7377.3477.5677.56309,922
Mar 11, 202477.8078.4776.7977.9377.93329,873
Mar 08, 202479.5179.9977.5678.0178.01347,533
Mar 07, 202479.1379.5378.0278.9378.93432,923
Mar 06, 202478.1580.6777.9979.1379.13371,049
Mar 05, 202478.7479.4977.5278.1578.15436,521
Mar 04, 202480.1480.4178.5678.7478.74347,214
Mar 01, 202478.2880.8578.0579.9779.97363,417
Feb 29, 202478.2079.2877.9478.2678.26317,939
Feb 28, 202478.4879.6277.7878.5478.54330,043
Feb 27, 202477.6279.0077.1778.8778.87269,236
Feb 26, 202476.4078.0375.8477.5877.58274,710
Feb 23, 202478.3778.3976.3576.4976.49353,437
Feb 22, 202478.0978.9277.2378.6178.61330,511
Feb 21, 202477.1578.0876.3277.9177.91323,243
Feb 20, 202478.9879.8077.6778.1878.18435,235
Feb 16, 202478.1179.3577.2279.1979.19113,713
Feb 15, 202476.6078.4475.7878.0378.03122,432
Feb 14, 202477.8178.7776.3876.6476.64296,131
Feb 13, 202477.0378.4776.8777.8777.87338,174
Feb 12, 202476.6077.0975.5476.9276.92248,476
Feb 09, 202476.4277.2975.9376.8476.84302,612
Feb 08, 202474.0876.5973.5676.2276.22377,906
Feb 07, 202473.5074.2273.2373.8673.86294,955
Feb 06, 202472.7673.8272.3873.3173.31310,955
Feb 05, 202472.7573.2871.4172.7872.78350,843
Feb 02, 202473.9174.5271.7972.2872.28467,768
Feb 01, 202475.9676.9573.7073.8273.82577,936
Jan 31, 202477.8478.1175.5275.8575.85344,493
Jan 30, 202477.0278.1475.8577.8277.82347,242
Jan 29, 202478.9079.2976.4176.7876.78331,925
Jan 26, 202477.1578.2676.0678.0178.01365,456
Jan 25, 202475.3077.5175.1677.3677.36320,177
Jan 24, 202474.5775.8373.9475.0975.09323,726
Jan 23, 202474.6875.2573.4174.3774.37306,060
Jan 22, 202473.4175.7572.8975.1975.19372,284
Jan 19, 202474.0874.9173.2073.4173.4178,234
Jan 18, 202472.7874.3872.1874.0874.0886,646
Jan 17, 202472.0072.9570.5072.5672.56315,679
Jan 16, 202472.6373.5671.2372.4072.40430,437
Jan 12, 202473.0175.2572.3672.6872.68403,636
Jan 11, 202471.3373.8171.1772.0272.02373,645
Jan 10, 202472.1773.5971.0171.3771.37352,772
Jan 09, 202470.9172.9370.4772.2472.24363,445
Jan 08, 202473.5173.9570.1370.7770.77392,249
Jan 05, 202472.4074.2472.2173.8173.81325,525
Jan 04, 202473.0474.0071.0672.1972.19344,467
Jan 03, 202470.5073.2369.2872.7072.70334,861
Jan 02, 202471.7173.6470.0670.3870.38330,992
Dec 29, 202371.9972.6271.2571.6571.65214,486
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...