Mail

CL=F - Crude Oil May 20

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 27, 2020	23.08	23.14	20.88	21.84	21.84	250,723,427
Mar. 26, 2020	24.17	24.22	22.38	23.05	23.05	270,451,784
Mar. 25, 2020	24.83	25.07	22.91	24.31	24.31	290,110,034
Mar. 24, 2020	24.14	25.16	23.09	24.55	24.55	300,012,410
Mar. 23, 2020	22.71	24.60	21.79	24.45	24.45	409,601,397
Mar. 22, 2020	22.66	23.07	20.80	21.54	21.54	3,636,920
Mar. 20, 2020	25.59	28.49	22.39	25.91	25.91	1,092,222
Mar. 19, 2020	22.82	28.28	21.77	20.83	20.83	1,079,855
Mar. 18, 2020	27.30	27.60	20.52	27.33	27.33	912,915
Mar. 17, 2020	28.69	30.30	26.63	28.70	28.70	521,494
Mar. 16, 2020	33.75	33.75	28.10	31.73	31.73	663,525
Mar. 15, 2020	33.75	33.75	29.75	30.41	30.41	3,821,877
Mar. 13, 2020	31.18	33.87	31.13	32.93	32.93	331,620,435
Mar. 12, 2020	33.07	33.63	30.02	32.98	32.98	963,502
Mar. 11, 2020	34.62	36.35	32.56	34.36	34.36	824,665
Mar. 10, 2020	30.37	35.02	30.20	31.13	31.13	997,569
Mar. 09, 2020	32.87	34.88	27.34	41.28	41.28	1,693,652
Mar. 08, 2020	32.87	33.59	30.00	32.54	32.54	9,965,471
Mar. 06, 2020	46.09	46.38	41.05	45.90	45.90	1,204,734
Mar. 05, 2020	47.13	47.57	45.65	46.78	46.78	683,404
Mar. 04, 2020	46.94	48.41	46.65	47.18	47.18	724,225
Mar. 03, 2020	47.72	48.66	46.47	46.75	46.75	985,670
Mar. 02, 2020	43.70	47.56	43.32	44.76	44.76	918,575
Mar. 01, 2020	43.72	44.70	43.41	44.57	44.57	1,006,074
Feb. 28, 2020	46.49	47.03	43.85	47.09	47.09	1,059,301
Feb. 27, 2020	47.94	48.38	45.88	46.81	46.81	447,356,482
Feb. 26, 2020	50.08	50.44	48.30	48.73	48.73	764,989
Feb. 25, 2020	51.37	52.02	49.69	49.90	49.90	765,515
Feb. 24, 2020	52.60	52.64	50.45	51.43	51.43	707,555
Feb. 23, 2020	52.60	52.64	51.66	52.08	52.08	1,339,288
Feb. 21, 2020	53.74	53.86	52.55	53.38	53.38	676,179
Feb. 20, 2020	53.50	54.50	53.22	53.78	53.78	113,683
Feb. 19, 2020	52.12	53.66	51.93	53.29	53.29	221,774
Feb. 18, 2020	52.23	52.41	50.88	52.05	52.05	607,343
Feb. 16, 2020	52.20	52.41	52.10	52.18	52.18	19,935
Feb. 14, 2020	51.51	52.34	51.32	52.05	52.05	745,400
Feb. 13, 2020	51.72	51.96	50.60	51.42	51.42	795,256
Feb. 12, 2020	49.96	51.73	49.95	51.17	51.17	725,733
Feb. 11, 2020	49.61	50.69	49.58	49.94	49.94	715,894
Feb. 10, 2020	50.12	50.49	49.42	49.57	49.57	768,345
Feb. 09, 2020	50.11	50.16	49.56	49.76	49.76	479,627
Feb. 07, 2020	51.11	51.48	50.09	50.32	50.32	750,659
Feb. 06, 2020	51.17	52.20	50.24	50.95	50.95	887,946
Feb. 05, 2020	49.51	51.88	49.47	50.75	50.75	859,357
Feb. 04, 2020	49.94	51.55	49.31	49.61	49.61	876,044
Feb. 03, 2020	51.01	51.97	49.80	50.11	50.11	827,907
Feb. 02, 2020	51.01	51.27	50.58	51.01	51.01	568,976
Jan. 31, 2020	52.92	53.36	50.97	51.56	51.56	720,123
Jan. 30, 2020	53.09	53.20	51.66	52.14	52.14	624,979
Jan. 29, 2020	53.97	54.37	52.81	53.33	53.33	633,963
Jan. 28, 2020	52.77	54.06	52.68	53.48	53.48	712,880
Jan. 27, 2020	53.70	53.71	52.13	53.14	53.14	586,195
Jan. 26, 2020	53.70	53.71	52.15	52.64	52.64	1,009,546
Jan. 24, 2020	55.69	55.95	53.85	54.19	54.19	703,995
Jan. 23, 2020	56.11	56.27	54.77	55.59	55.59	620,119
Jan. 22, 2020	58.26	58.38	56.03	56.74	56.74	648,335
Jan. 21, 2020	59.17	59.73	57.68	58.34	58.34	122,561
Jan. 19, 2020	-	-	-	-	-	-
Jan. 17, 2020	58.59	58.98	58.27	58.54	58.54	182,871
Jan. 16, 2020	58.10	58.87	57.56	58.52	58.52	433,169
Jan. 15, 2020	58.20	58.36	57.36	57.81	57.81	507,714
Jan. 14, 2020	58.03	58.72	57.72	58.23	58.23	584,002
Jan. 13, 2020	59.04	59.27	57.91	58.08	58.08	596,186
Jan. 12, 2020	-	-	-	-	-	-
Jan. 10, 2020	59.61	59.78	58.85	59.04	59.04	750,933
Jan. 09, 2020	59.99	60.31	58.66	59.56	59.56	1,205,710
Jan. 08, 2020	62.84	65.65	59.15	59.61	59.61	582,649
Jan. 07, 2020	62.91	63.15	62.11	62.70	62.70	724,236
Jan. 06, 2020	63.71	64.72	62.64	63.27	63.27	885,861
Jan. 05, 2020	-	-	-	-	-	-
Jan. 03, 2020	61.18	64.09	61.13	63.05	63.05	486,873
Jan. 02, 2020	61.60	61.60	60.64	61.18	61.18	494,535
Dec. 31, 2019	61.68	61.88	60.63	61.06	61.06	427,149
Dec. 30, 2019	61.71	62.34	61.09	61.68	61.68	351,899
Dec. 29, 2019	-	-	-	-	-	-
Dec. 27, 2019	61.73	61.97	61.24	61.72	61.72	265,091
Dec. 26, 2019	61.20	61.83	61.06	61.68	61.68	204,535
Dec. 24, 2019	-	-	-	-	-	-
Dec. 23, 2019	60.41	60.77	60.10	60.52	60.52	552,517
Dec. 22, 2019	-	-	-	-	-	-
Dec. 20, 2019	61.11	61.20	60.02	60.44	60.44	426,341
Dec. 19, 2019	60.86	61.47	60.79	61.22	61.22	131,071
Dec. 18, 2019	60.55	61.18	60.32	60.93	60.93	163,744
Dec. 17, 2019	60.23	61.06	60.03	60.94	60.94	347,395
Dec. 16, 2019	59.87	60.34	59.71	60.21	60.21	512,288
Dec. 15, 2019	-	-	-	-	-	-
Dec. 13, 2019	59.36	60.48	59.27	60.07	60.07	530,851
Dec. 12, 2019	58.88	59.72	58.75	59.18	59.18	589,650
Dec. 11, 2019	59.06	59.22	58.11	58.76	58.76	566,822
Dec. 10, 2019	58.92	59.52	58.52	59.24	59.24	511,561
Dec. 09, 2019	59.11	59.25	58.23	59.02	59.02	679,609
Dec. 08, 2019	-	-	-	-	-	-
Dec. 06, 2019	58.32	59.85	57.70	59.20	59.20	649,461
Dec. 05, 2019	58.36	59.12	58.10	58.43	58.43	760,541
Dec. 04, 2019	56.43	58.66	56.28	58.43	58.43	560,554
Dec. 03, 2019	55.96	56.80	55.35	56.10	56.10	616,423
Dec. 02, 2019	55.47	56.67	55.42	55.96	55.96	718,724
Dec. 01, 2019	-	-	-	-	-	-
Nov. 29, 2019	-	-	-	-	-	-
Nov. 27, 2019	58.27	58.68	57.51	58.11	58.11	443,816
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...