Canada markets closed

Crude Oil Jan 23 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
81.18-0.04 (-0.05%)
As of 07:39PM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202281.4781.5381.0881.1881.181,875
Nov 30, 202279.0081.3878.4080.5580.55381,869
Nov 29, 202276.5479.6576.2978.2078.20381,869
Nov 28, 202275.9377.8473.6077.2477.24405,033
Nov 25, 202277.5179.9076.2276.2876.28266,451
Nov 24, 2022------
Nov 23, 202281.0881.9576.8377.9477.94379,145
Nov 22, 202280.2282.3679.8580.9580.95269,615
Nov 21, 202280.3080.3075.0879.7379.73475,104
Nov 18, 202282.0982.6477.2480.0880.0896,583
Nov 17, 202285.2285.4581.4081.6481.64138,476
Nov 16, 202286.8987.5184.2085.5985.59225,668
Nov 15, 202285.2588.6884.0686.9286.92331,709
Nov 14, 202289.0289.8485.1585.8785.87315,450
Nov 11, 202286.2790.1086.1888.9688.96301,664
Nov 10, 202285.8587.3584.7086.4786.47340,007
Nov 09, 202288.5789.2485.5085.8385.83388,301
Nov 08, 202291.8792.1788.5288.9188.91344,223
Nov 07, 202291.0093.7490.4091.7991.79322,419
Nov 03, 202287.9092.8787.8292.6192.61354,060
Nov 02, 202289.3589.6787.6088.1788.17239,816
Nov 01, 202288.6290.3687.7290.0090.00280,961
Oct 31, 202286.4389.4585.9288.3788.37274,321
Oct 30, 202288.3988.6585.3086.5386.53285,342
Oct 27, 202288.6788.7687.0887.9087.90263,404
Oct 26, 202288.2689.7987.3389.0889.08292,556
Oct 25, 202285.0788.4184.1487.9187.91287,182
Oct 24, 202284.8886.0383.0685.3285.32240,441
Oct 23, 202285.2485.9282.6384.5884.58250,726
Oct 20, 202285.0785.9083.1585.0585.05272,803
Oct 19, 202285.9488.1785.2285.9885.98338,344
Oct 18, 202283.6986.2082.5985.5585.5571,309
Oct 17, 202285.7086.5182.0982.8282.8297,304
Oct 16, 202285.5987.1284.6185.4685.46172,020
Oct 13, 202289.2789.7385.2085.6185.61237,026
Oct 12, 202287.0889.6685.5689.1189.11298,032
Oct 11, 202288.6790.0786.2887.2787.27332,271
Oct 10, 202291.1491.3587.9189.3589.35333,158
Oct 09, 202293.4893.6490.5491.1391.13289,508
Oct 06, 202288.9393.3188.0092.6492.64429,162
Oct 05, 202288.0889.0787.0488.4588.45235,296
Oct 04, 202286.3788.4285.4287.7687.76329,790
Oct 03, 202283.2286.9883.2286.5286.52302,549
Oct 02, 202281.0284.5680.8783.6383.63287,168
Sept 29, 202281.7482.5679.1479.4979.49253,154
Sept 28, 202281.9082.9480.3481.2381.23286,126
Sept 27, 202278.0882.3476.5582.1582.15324,678
Sept 26, 202276.4779.5176.4278.5078.50283,614
Sept 25, 202279.2380.3176.2576.7176.71280,927
Sept 22, 202283.5483.9278.0478.7478.74334,271
Sept 21, 202283.0786.0082.4083.4983.49303,492
Sept 20, 202284.2586.6882.4982.9482.94339,683
Sept 19, 202285.6186.4583.5284.4584.45279,813
Sept 18, 202285.2186.2282.1085.7385.7359,626
Sept 15, 202285.1686.5984.2785.1185.1187,829
Sept 14, 202288.9189.1584.5385.1085.10235,358
Sept 13, 202287.9490.1986.1888.4888.48335,381
Sept 12, 202288.0989.3185.0687.3187.31347,998
Sept 11, 202286.2589.1085.1687.7887.78275,104
Sept 08, 202282.8087.2082.7186.7986.79305,188
Sept 07, 202281.9184.2581.2083.5483.54342,763
Sept 06, 202286.9387.7681.5081.9481.94380,781
Sept 05, 202286.8490.3986.1886.8886.88420,255
Sept 04, 2022------
Sept 01, 202286.5689.6686.3586.8786.87277,533
Aug 31, 202288.8389.6385.9886.6186.61305,106
Aug 30, 202292.3192.7388.2789.5589.55344,147
Aug 29, 202296.9097.6690.5491.6491.64386,272
Aug 28, 202292.9697.3792.2997.0197.01283,463
Aug 25, 202293.0694.0291.0893.0693.06288,392
Aug 24, 202295.3595.7692.2992.5292.52279,877
Aug 23, 202293.7895.4092.7994.8994.89320,388
Aug 22, 202290.5594.2290.4293.7493.74285,607
Aug 21, 202289.6591.2686.6090.2390.23352,665
Aug 18, 202290.3992.0988.3890.7790.7758,714
Aug 17, 202287.3991.4687.3290.5090.5080,029
Aug 16, 202287.1089.1685.8888.1188.11230,346
Aug 15, 202287.9390.6585.7386.5386.53305,366
Aug 14, 202291.9492.1086.8289.4189.41275,443
Aug 11, 202294.0994.8191.1692.0992.09264,953
Aug 10, 202291.5595.0591.2494.3494.34341,234
Aug 09, 202290.5192.4387.6691.9391.93383,766
Aug 08, 202290.6992.6589.0590.5090.50347,045
Aug 07, 202288.4690.8987.2290.7690.76340,157
Aug 04, 202288.0690.7687.0189.0189.01350,016
Aug 03, 202290.9591.9087.5588.5488.54334,931
Aug 02, 202293.8396.5790.3890.6690.66395,099
Aug 01, 202293.7596.4792.5994.4294.42328,538
Jul 31, 202298.4698.6592.4293.8993.89365,293
Jul 28, 202297.30101.8896.4198.6298.62349,374
Jul 27, 202298.1799.8496.0496.4296.42318,403
Jul 26, 202295.6098.5994.3097.2697.26321,903
Jul 25, 202296.3399.0094.7694.9894.98310,043
Jul 24, 202295.1096.9493.0196.7096.70278,998
Jul 21, 202296.5197.9594.2394.7094.70307,568
Jul 20, 202299.9199.9994.5996.3596.35318,911
Jul 19, 2022103.60104.39101.51102.26102.26315,620
Jul 18, 2022102.00104.4699.85104.22104.2263,149
Jul 17, 202297.27102.8095.85102.60102.6084,669
Jul 14, 202296.3999.0394.5797.5997.59240,766
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...