STOCKS SHARPLY LOWER AS RECESSION FEARS LINGER, EURO TUMBLES

Investors continue to fret over slower global growth, stubborn inflation and monetary tightening

Crude Oil Aug 22 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

102.76

-5.67

(-5.23%)

As of 09:44AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	108.80	111.45	102.34	102.76	102.76	273,246
Jul 04, 2022	-	-	-	-	-	-
Jul 01, 2022	106.01	109.34	104.56	108.43	108.43	362,890
Jun 30, 2022	109.70	110.45	105.10	105.76	105.76	362,890
Jun 29, 2022	111.86	114.05	109.22	109.78	109.78	322,060
Jun 28, 2022	110.18	112.22	109.62	111.76	111.76	306,748
Jun 27, 2022	107.22	110.54	105.60	109.57	109.57	282,914
Jun 24, 2022	103.99	108.58	103.64	107.62	107.62	321,591
Jun 23, 2022	104.42	107.05	102.32	104.27	104.27	346,362
Jun 22, 2022	109.54	109.76	101.53	106.19	106.19	432,724
Jun 21, 2022	110.58	112.47	108.72	110.65	110.65	427,262
Jun 20, 2022	110.58	110.95	108.72	110.27	110.27	103,149
Jun 17, 2022	117.08	118.97	108.25	109.56	109.56	103,149
Jun 16, 2022	115.98	118.08	112.31	117.59	117.59	162,543
Jun 15, 2022	119.07	119.61	114.60	115.31	115.31	301,750
Jun 14, 2022	121.09	123.68	116.62	118.93	118.93	366,320
Jun 13, 2022	120.19	122.25	117.47	120.93	120.93	372,403
Jun 10, 2022	121.46	122.75	118.33	120.67	120.67	352,906
Jun 09, 2022	122.43	122.72	120.79	121.51	121.51	293,295
Jun 08, 2022	119.79	123.18	119.30	122.11	122.11	340,591
Jun 07, 2022	119.10	120.36	117.14	119.41	119.41	341,694
Jun 06, 2022	120.82	120.99	117.63	118.50	118.50	246,825
Jun 03, 2022	117.55	120.46	115.23	118.87	118.87	240,831
Jun 02, 2022	114.80	117.77	111.20	116.87	116.87	327,600
Jun 01, 2022	115.40	117.87	114.58	115.26	115.26	290,530
May 31, 2022	114.96	119.98	114.15	114.67	114.67	440,796
May 30, 2022	-	-	-	-	-	-
May 27, 2022	114.20	115.30	112.85	115.07	115.07	217,281
May 26, 2022	110.69	114.83	110.27	114.09	114.09	234,752
May 25, 2022	110.39	111.68	109.23	110.33	110.33	191,370
May 24, 2022	110.41	111.43	108.61	109.77	109.77	224,794
May 23, 2022	110.56	111.96	109.15	110.29	110.29	215,623
May 20, 2022	111.45	114.04	110.85	113.23	113.23	229,930
May 19, 2022	109.09	112.62	105.13	112.21	112.21	68,511
May 18, 2022	113.66	115.42	108.46	109.59	109.59	103,669
May 17, 2022	113.87	115.56	111.75	112.40	112.40	252,630
May 16, 2022	110.98	114.90	108.11	114.20	114.20	289,127
May 13, 2022	106.65	110.64	106.29	110.49	110.49	240,989
May 12, 2022	105.63	107.37	102.66	106.13	106.13	323,547
May 11, 2022	99.00	106.44	98.20	105.71	105.71	382,701
May 10, 2022	102.65	104.16	98.86	99.76	99.76	389,750
May 09, 2022	110.43	110.49	102.13	103.09	103.09	368,183
May 06, 2022	108.70	111.18	107.24	109.77	109.77	294,278
May 05, 2022	107.58	111.37	106.45	108.26	108.26	286,916
May 04, 2022	103.50	108.61	102.95	107.81	107.81	272,909
May 03, 2022	105.08	105.80	102.10	102.41	102.41	239,266
May 02, 2022	104.00	105.94	100.28	105.17	105.17	261,878
Apr 29, 2022	105.17	107.99	103.78	104.69	104.69	294,386
Apr 28, 2022	102.11	105.68	100.13	105.36	105.36	312,064
Apr 27, 2022	101.76	102.99	99.80	102.02	102.02	278,781
Apr 26, 2022	98.64	102.78	97.06	101.70	101.70	351,850
Apr 25, 2022	101.38	101.55	95.28	98.54	98.54	328,153
Apr 22, 2022	104.07	104.22	101.06	102.07	102.07	246,116
Apr 21, 2022	102.50	105.42	102.01	103.79	103.79	280,321
Apr 20, 2022	103.05	104.16	100.70	102.75	102.75	299,028
Apr 19, 2022	107.75	108.92	102.10	102.56	102.56	71,792
Apr 18, 2022	107.03	109.81	106.00	108.21	108.21	68,489
Apr 14, 2022	104.20	107.64	102.12	106.95	106.95	244,952
Apr 13, 2022	100.91	104.47	99.87	104.25	104.25	312,502
Apr 12, 2022	95.17	101.35	94.84	100.60	100.60	329,037
Apr 11, 2022	98.40	98.52	92.93	94.29	94.29	315,873
Apr 08, 2022	97.17	98.76	95.29	98.26	98.26	310,082
Apr 07, 2022	97.16	98.82	93.81	96.03	96.03	367,318
Apr 06, 2022	101.24	104.02	95.73	96.23	96.23	366,036
Apr 05, 2022	103.66	105.59	99.88	101.96	101.96	280,283
Apr 04, 2022	98.95	103.94	98.05	103.28	103.28	288,131
Apr 01, 2022	101.23	101.75	97.78	99.27	99.27	324,777
Mar 31, 2022	107.45	107.80	99.66	100.28	100.28	450,845
Mar 30, 2022	105.24	108.75	104.55	107.82	107.82	284,544
Mar 29, 2022	103.47	107.84	98.44	104.24	104.24	387,200
Mar 28, 2022	112.92	112.93	102.83	105.96	105.96	372,251
Mar 25, 2022	111.75	114.12	108.68	113.90	113.90	320,304
Mar 24, 2022	114.47	116.64	110.61	112.34	112.34	307,238
Mar 23, 2022	108.85	115.40	108.38	114.93	114.93	289,182
Mar 22, 2022	112.90	115.01	109.30	111.76	111.76	318,629
Mar 21, 2022	105.13	112.69	104.08	112.12	112.12	77,217
Mar 18, 2022	103.62	106.28	102.30	104.70	104.70	74,247
Mar 17, 2022	95.34	104.24	94.85	102.98	102.98	210,763
Mar 16, 2022	95.23	99.22	94.07	95.04	95.04	293,947
Mar 15, 2022	102.28	102.58	93.53	96.44	96.44	401,690
Mar 14, 2022	109.42	109.72	99.76	103.01	103.01	344,184
Mar 11, 2022	105.99	110.29	104.48	109.33	109.33	368,194
Mar 10, 2022	110.41	114.88	105.53	106.02	106.02	437,924
Mar 09, 2022	124.66	126.84	103.63	108.70	108.70	594,773
Mar 08, 2022	120.67	129.44	117.07	123.70	123.70	583,106
Mar 07, 2022	121.33	130.50	115.54	119.40	119.40	576,022
Mar 04, 2022	107.96	116.02	107.25	115.68	115.68	493,875
Mar 03, 2022	111.33	116.57	106.43	107.67	107.67	592,031
Mar 02, 2022	107.12	112.51	105.18	110.60	110.60	651,853
Mar 01, 2022	96.09	106.78	95.32	103.41	103.41	698,814
Feb 28, 2022	94.99	99.10	94.43	95.72	95.72	490,796
Feb 25, 2022	93.32	95.64	90.06	91.59	91.59	523,793
Feb 24, 2022	92.52	100.54	91.45	92.81	92.81	872,244
Feb 23, 2022	91.74	93.90	90.64	92.10	92.10	440,574
Feb 22, 2022	91.75	96.00	90.35	92.35	92.35	789,041
Feb 18, 2022	91.63	92.66	89.03	91.07	91.07	150,382
Feb 17, 2022	90.90	93.36	90.62	91.76	91.76	212,552
Feb 16, 2022	92.21	95.01	90.00	93.66	93.66	401,453
Feb 15, 2022	94.83	95.17	90.66	92.07	92.07	442,641
Feb 14, 2022	93.91	95.82	92.09	95.46	95.46	467,071
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,739.20-289.66(-1.52%)

S&P 5003,752.49-72.84(-1.90%)

DOW30,515.99-581.27(-1.87%)

CAD/USD0.7684-0.0094(-1.20%)

CRUDE OIL102.74-5.69(-5.25%)

BTC-CAD25,319.71-279.65(-1.09%)

STOCKS SHARPLY LOWER AS RECESSION FEARS LINGER, EURO TUMBLES

Crude Oil Aug 22 (CL=F)

S&P/TSX
18,739.20
-289.66(-1.52%)

S&P 500
3,752.49
-72.84(-1.90%)

DOW
30,515.99
-581.27(-1.87%)

CAD/USD
0.7684
-0.0094(-1.20%)

CRUDE OIL
102.74
-5.69(-5.25%)

BTC-CAD
25,319.71
-279.65(-1.09%)