Canada Markets closed

Crude Oil May 23 (CL=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
69.20-0.76 (-1.09%)
At close: 04:59PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202369.5170.3866.8269.2669.26335,241
Mar 23, 202369.9571.6769.1469.9669.96335,241
Mar 22, 202369.4871.3168.8970.9070.90337,639
Mar 21, 202367.6269.6066.7769.3369.33409,495
Mar 20, 202366.6267.7064.1267.6467.6476,873
Mar 19, 2023------
Mar 17, 202368.2669.6465.1766.7466.74152,255
Mar 16, 202368.2269.3865.7168.3568.35327,120
Mar 15, 202371.5672.5665.6567.6167.61555,164
Mar 14, 202374.7074.9070.7871.3371.33432,858
Mar 13, 202376.6077.4772.3074.8074.80457,423
Mar 12, 2023------
Mar 10, 202375.6577.1174.7776.6876.68349,960
Mar 09, 202376.5078.0675.4375.7275.72349,960
Mar 08, 202377.3277.7376.1176.6676.66335,930
Mar 07, 202380.5080.9477.0677.5877.58398,241
Mar 06, 202379.9280.6378.3280.4680.46292,351
Mar 05, 2023------
Mar 03, 202377.8979.9075.8379.6879.68374,201
Mar 02, 202377.7478.5977.2378.1678.16260,331
Mar 01, 202376.8577.8576.1277.6977.69342,121
Feb 28, 202375.7677.8375.5577.0577.05300,093
Feb 27, 202376.4276.8274.9975.6875.68266,091
Feb 26, 2023------
Feb 24, 202375.6076.6374.0976.3276.32329,254
Feb 23, 202373.9275.9973.8375.3975.39333,838
Feb 22, 202376.1176.5573.8073.9573.95332,018
Feb 21, 202376.5377.5175.6976.1676.16402,351
Feb 19, 2023------
Feb 17, 202378.0778.2575.0676.3476.3493,267
Feb 16, 202378.5479.5477.9278.4978.49117,600
Feb 15, 202378.8379.1577.2578.5978.59264,486
Feb 14, 202379.0679.6177.4679.0679.06299,938
Feb 13, 202379.9480.6278.4580.1480.14301,299
Feb 12, 2023------
Feb 10, 202377.6880.3377.4779.7279.72356,062
Feb 09, 202378.4578.8476.5278.0678.06324,156
Feb 08, 202377.4978.5777.0878.4778.47353,468
Feb 07, 202374.5777.6074.3577.1477.14408,279
Feb 06, 202373.2374.5172.2574.1174.11380,028
Feb 05, 2023------
Feb 03, 202375.9278.0073.1073.3973.39413,414
Feb 02, 202376.7977.2474.9775.8875.88339,755
Feb 01, 202379.0679.7376.0576.4176.41360,859
Jan 31, 202377.9179.2576.5578.8778.87312,734
Jan 30, 202380.0480.4977.6677.9077.90327,426
Jan 29, 2023------
Jan 27, 202381.2282.4879.0479.6879.68367,588
Jan 26, 202380.4882.1479.9281.0181.01291,060
Jan 25, 202380.2681.2379.4580.1580.15297,234
Jan 24, 202381.6282.2279.6680.1380.13288,207
Jan 23, 202381.7982.6481.0581.6281.62297,076
Jan 22, 2023------
Jan 20, 202380.6081.6479.6981.3181.31300,145
Jan 19, 202379.1481.1878.1380.3380.3358,863
Jan 18, 202380.9782.3878.9479.4879.4892,549
Jan 17, 202380.1081.2378.5380.1880.18312,275
Jan 16, 202380.1080.2278.5378.8578.85283,539
Jan 15, 2023------
Jan 13, 202378.3280.1177.9779.8679.86283,539
Jan 12, 202377.7079.1677.1078.3978.39307,705
Jan 11, 202374.7877.8474.3177.4177.41350,891
Jan 10, 202374.8675.9273.8475.1275.12307,430
Jan 09, 202373.4776.7473.4774.6374.63329,290
Jan 08, 2023------
Jan 06, 202373.9775.4773.2473.7773.77258,128
Jan 05, 202373.2574.9272.4673.6773.67300,731
Jan 04, 202377.2577.4272.7372.8472.84352,434
Jan 03, 202380.5781.5076.6076.9376.93338,520
Jan 02, 2023------
Jan 01, 2023------
Dec 30, 202278.7380.6777.7180.2680.26205,909
Dec 29, 202278.8278.8276.7978.4078.40199,858
Dec 28, 202279.8979.9277.3078.9678.96207,717
Dec 27, 202279.9081.1879.1679.5379.53199,601
Dec 26, 2022------
Dec 25, 2022------
Dec 23, 202278.1880.3377.9879.5679.56237,711
Dec 22, 202278.4379.9077.0377.4977.49219,142
Dec 21, 202275.9978.6175.8078.2978.29234,624
Dec 20, 202275.7076.7574.3176.0976.09254,792
Dec 19, 202274.5076.4173.8175.1975.1969,348
Dec 18, 2022------
Dec 16, 202276.3776.5773.3374.2974.2999,205
Dec 15, 202277.3777.7775.3376.1176.11224,663
Dec 14, 202275.2777.7574.9077.2877.28292,488
Dec 13, 202273.2976.3773.2175.3975.39352,858
Dec 12, 202271.7973.9970.2573.1773.17323,553
Dec 11, 2022------
Dec 09, 202271.8572.9270.0871.0271.02356,722
Dec 08, 202272.3875.4471.1271.4671.46474,459
Dec 07, 202274.5575.3871.7572.0172.01392,236
Dec 06, 202277.3577.8873.4174.2574.25380,598
Dec 05, 202279.9982.7276.7776.9376.93346,657
Dec 04, 2022------
Dec 02, 202281.4782.2279.6579.9879.98280,235
Dec 01, 202280.4083.3479.9381.2281.22321,432
Nov 30, 202279.0081.3878.4080.5580.55287,534
Nov 29, 202276.5479.6576.2978.2078.20381,869
Nov 28, 202275.9377.8473.6077.2477.24405,033
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...