Crude Oil Feb 22 (CL=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 04:59PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 84.57 | 85.56 | 82.78 | 85.14 | 85.14 | 532,202 |
| Jan. 20, 2022 | 86.23 | 87.82 | 86.00 | 86.90 | 86.90 | 532,202 |
| Jan. 19, 2022 | 86.61 | 87.91 | 85.77 | 86.96 | 86.96 | 113,153 |
| Jan. 18, 2022 | 84.32 | 86.63 | 83.50 | 85.43 | 85.43 | 163,643 |
| Jan. 16, 2022 | - | - | - | - | - | - |
| Jan. 14, 2022 | 81.73 | 84.45 | 81.58 | 83.82 | 83.82 | 364,442 |
| Jan. 13, 2022 | 82.82 | 82.94 | 81.39 | 82.12 | 82.12 | 364,769 |
| Jan. 12, 2022 | 81.38 | 83.10 | 81.17 | 82.64 | 82.64 | 420,619 |
| Jan. 11, 2022 | 78.42 | 81.59 | 78.36 | 81.22 | 81.22 | 481,815 |
| Jan. 10, 2022 | 78.88 | 79.45 | 77.83 | 78.23 | 78.23 | 389,956 |
| Jan. 09, 2022 | - | - | - | - | - | - |
| Jan. 07, 2022 | 79.62 | 80.47 | 78.52 | 78.90 | 78.90 | 414,434 |
| Jan. 06, 2022 | 77.24 | 80.24 | 76.73 | 79.46 | 79.46 | 476,665 |
| Jan. 05, 2022 | 77.18 | 78.58 | 76.51 | 77.85 | 77.85 | 397,898 |
| Jan. 04, 2022 | 76.02 | 77.64 | 75.70 | 76.99 | 76.99 | 372,848 |
| Jan. 03, 2022 | 75.69 | 76.46 | 74.27 | 76.08 | 76.08 | 317,628 |
| Jan. 02, 2022 | - | - | - | - | - | - |
| Dec. 31, 2021 | 76.66 | 77.08 | 74.95 | 75.21 | 75.21 | 237,118 |
| Dec. 30, 2021 | 76.58 | 77.44 | 75.78 | 76.99 | 76.99 | 231,163 |
| Dec. 29, 2021 | 76.04 | 77.37 | 75.36 | 76.56 | 76.56 | 283,557 |
| Dec. 28, 2021 | 75.97 | 76.92 | 75.53 | 75.98 | 75.98 | 249,728 |
| Dec. 27, 2021 | 73.38 | 76.09 | 72.57 | 75.57 | 75.57 | 268,490 |
| Dec. 26, 2021 | - | - | - | - | - | - |
| Dec. 23, 2021 | 73.03 | 73.95 | 72.27 | 73.79 | 73.79 | 270,223 |
| Dec. 22, 2021 | 71.27 | 73.16 | 70.80 | 72.76 | 72.76 | 306,709 |
| Dec. 21, 2021 | 69.21 | 71.55 | 68.56 | 71.12 | 71.12 | 358,779 |
| Dec. 20, 2021 | 70.07 | 70.07 | 66.04 | 68.23 | 68.23 | 492,217 |
| Dec. 19, 2021 | - | - | - | - | - | - |
| Dec. 17, 2021 | 71.92 | 72.26 | 69.89 | 70.86 | 70.86 | 78,125 |
| Dec. 16, 2021 | 71.48 | 72.99 | 71.03 | 72.38 | 72.38 | 142,541 |
| Dec. 15, 2021 | 70.35 | 71.66 | 69.39 | 70.87 | 70.87 | 294,337 |
| Dec. 14, 2021 | 71.12 | 72.03 | 69.51 | 70.73 | 70.73 | 359,454 |
| Dec. 13, 2021 | 72.04 | 73.00 | 70.71 | 71.29 | 71.29 | 406,604 |
| Dec. 12, 2021 | - | - | - | - | - | - |
| Dec. 10, 2021 | 70.68 | 72.33 | 70.32 | 71.67 | 71.67 | 397,883 |
| Dec. 09, 2021 | 72.52 | 73.34 | 70.39 | 70.94 | 70.94 | 393,205 |
| Dec. 08, 2021 | 71.86 | 73.00 | 70.91 | 72.36 | 72.36 | 464,846 |
| Dec. 07, 2021 | 69.72 | 73.03 | 69.52 | 72.05 | 72.05 | 496,528 |
| Dec. 06, 2021 | 67.02 | 70.15 | 66.72 | 69.49 | 69.49 | 401,060 |
| Dec. 05, 2021 | - | - | - | - | - | - |
| Dec. 03, 2021 | 67.50 | 69.22 | 65.60 | 66.26 | 66.26 | 449,974 |
| Dec. 02, 2021 | 65.63 | 67.49 | 62.43 | 66.50 | 66.50 | 668,293 |
| Dec. 01, 2021 | 67.01 | 69.49 | 64.84 | 65.57 | 65.57 | 602,447 |
| Nov. 30, 2021 | 70.04 | 71.22 | 64.43 | 66.18 | 66.18 | 722,475 |
| Nov. 29, 2021 | 69.23 | 72.93 | 68.86 | 69.95 | 69.95 | 675,090 |
| Nov. 28, 2021 | - | - | - | - | - | - |
| Nov. 26, 2021 | 78.34 | 78.65 | 67.40 | 68.15 | 68.15 | 844,630 |
| Nov. 25, 2021 | 78.34 | 78.65 | 77.76 | 78.03 | 78.03 | 328,848 |
| Nov. 24, 2021 | 78.48 | 79.23 | 77.98 | 78.39 | 78.39 | 328,848 |
| Nov. 23, 2021 | 76.46 | 78.86 | 75.30 | 78.50 | 78.50 | 506,987 |
| Nov. 22, 2021 | 75.75 | 77.16 | 74.76 | 76.75 | 76.75 | 465,768 |
| Nov. 21, 2021 | - | - | - | - | - | - |
| Nov. 19, 2021 | 78.76 | 79.92 | 75.37 | 76.10 | 76.10 | 623,448 |
| Nov. 18, 2021 | 78.34 | 79.36 | 77.08 | 79.01 | 79.01 | 83,984 |
| Nov. 17, 2021 | 80.54 | 80.69 | 77.69 | 78.36 | 78.36 | 174,471 |
| Nov. 16, 2021 | 80.93 | 81.81 | 80.03 | 80.76 | 80.76 | 325,668 |
| Nov. 15, 2021 | 80.66 | 81.20 | 79.30 | 80.88 | 80.88 | 343,484 |
| Nov. 14, 2021 | - | - | - | - | - | - |
| Nov. 12, 2021 | 81.21 | 81.62 | 79.78 | 80.79 | 80.79 | 390,304 |
| Nov. 11, 2021 | 81.41 | 82.33 | 80.20 | 81.59 | 81.59 | 475,436 |
| Nov. 10, 2021 | 84.53 | 84.97 | 80.81 | 81.34 | 81.34 | 555,215 |
| Nov. 09, 2021 | 82.16 | 84.63 | 81.78 | 84.15 | 84.15 | 504,832 |
| Nov. 08, 2021 | 81.13 | 82.67 | 81.05 | 81.93 | 81.93 | 393,953 |
| Nov. 06, 2021 | - | - | - | - | - | - |
| Nov. 04, 2021 | 79.37 | 81.80 | 78.96 | 81.27 | 81.27 | 531,054 |
| Nov. 03, 2021 | 80.18 | 83.42 | 78.25 | 78.81 | 78.81 | 701,119 |
| Nov. 02, 2021 | 83.07 | 83.08 | 79.69 | 80.86 | 80.86 | 546,577 |
| Nov. 01, 2021 | 83.87 | 84.41 | 82.92 | 83.91 | 83.91 | 429,608 |
| Oct. 31, 2021 | 83.36 | 84.88 | 82.74 | 84.05 | 84.05 | 412,309 |
| Oct. 30, 2021 | - | - | - | - | - | - |
| Oct. 28, 2021 | 83.09 | 83.74 | 81.41 | 83.57 | 83.57 | 507,309 |
| Oct. 27, 2021 | 82.25 | 83.21 | 80.58 | 82.81 | 82.81 | 491,585 |
| Oct. 26, 2021 | 84.39 | 84.51 | 82.01 | 82.66 | 82.66 | 529,952 |
| Oct. 25, 2021 | 83.72 | 84.88 | 82.97 | 84.65 | 84.65 | 467,716 |
| Oct. 24, 2021 | 83.98 | 85.41 | 83.39 | 83.76 | 83.76 | 568,725 |
| Oct. 23, 2021 | - | - | - | - | - | - |
| Oct. 21, 2021 | 82.61 | 84.22 | 81.76 | 83.76 | 83.76 | 465,355 |
| Oct. 20, 2021 | 83.58 | 83.96 | 80.79 | 82.50 | 82.50 | 567,503 |
| Oct. 19, 2021 | 83.34 | 84.25 | 81.30 | 83.87 | 83.87 | 530,693 |
| Oct. 18, 2021 | 82.37 | 83.74 | 81.80 | 82.96 | 82.96 | 82,607 |
| Oct. 17, 2021 | 82.60 | 83.87 | 81.84 | 82.44 | 82.44 | 134,098 |
| Oct. 16, 2021 | - | - | - | - | - | - |
| Oct. 14, 2021 | 81.48 | 82.66 | 81.39 | 82.28 | 82.28 | 277,953 |
| Oct. 13, 2021 | 80.59 | 81.68 | 80.38 | 81.31 | 81.31 | 399,813 |
| Oct. 12, 2021 | 80.58 | 81.04 | 79.42 | 80.44 | 80.44 | 487,220 |
| Oct. 11, 2021 | 80.50 | 81.62 | 79.47 | 80.64 | 80.64 | 598,181 |
| Oct. 10, 2021 | 79.59 | 82.18 | 79.55 | 80.52 | 80.52 | 653,756 |
| Oct. 09, 2021 | - | - | - | - | - | - |
| Oct. 07, 2021 | 78.86 | 80.11 | 78.63 | 79.35 | 79.35 | 662,010 |
| Oct. 06, 2021 | 77.00 | 78.89 | 74.96 | 78.30 | 78.30 | 545,008 |
| Oct. 05, 2021 | 79.04 | 79.78 | 76.83 | 77.43 | 77.43 | 459,055 |
| Oct. 04, 2021 | 77.58 | 79.48 | 77.47 | 78.93 | 78.93 | 449,617 |
| Oct. 03, 2021 | 75.90 | 78.38 | 75.32 | 77.62 | 77.62 | 458,006 |
| Oct. 02, 2021 | - | - | - | - | - | - |
| Sep. 30, 2021 | 75.12 | 75.99 | 74.23 | 75.88 | 75.88 | 388,996 |
| Sep. 29, 2021 | 74.78 | 76.07 | 73.14 | 75.03 | 75.03 | 583,189 |
| Sep. 28, 2021 | 74.38 | 75.79 | 73.74 | 74.83 | 74.83 | 424,193 |
| Sep. 27, 2021 | 75.43 | 76.67 | 74.24 | 75.29 | 75.29 | 476,143 |
| Sep. 26, 2021 | 74.19 | 75.75 | 74.16 | 75.45 | 75.45 | 417,829 |
| Sep. 25, 2021 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
