Crude Oil Jan 25 (CLF25.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 04:25PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 77.79 | 77.96 | 77.17 | 77.30 | 77.30 | 11 |
| Apr 17, 2024 | 79.44 | 79.64 | 77.62 | 77.68 | 77.68 | 3,128 |
| Apr 16, 2024 | 79.83 | 79.85 | 79.22 | 79.67 | 79.67 | 3,128 |
| Apr 15, 2024 | 79.80 | 79.81 | 78.47 | 79.54 | 79.54 | 4,324 |
| Apr 12, 2024 | 79.76 | 80.87 | 79.46 | 79.59 | 79.59 | 5,380 |
| Apr 11, 2024 | 79.66 | 79.69 | 78.93 | 79.07 | 79.07 | 6,435 |
| Apr 10, 2024 | 78.88 | 79.64 | 78.56 | 79.49 | 79.49 | 6,695 |
| Apr 09, 2024 | 79.45 | 79.71 | 78.55 | 78.76 | 78.76 | 4,174 |
| Apr 08, 2024 | 79.47 | 79.76 | 78.67 | 79.34 | 79.34 | 5,986 |
| Apr 05, 2024 | 79.52 | 80.27 | 79.49 | 79.68 | 79.68 | 4,945 |
| Apr 04, 2024 | 78.70 | 79.94 | 78.37 | 79.61 | 79.61 | 11,266 |
| Apr 03, 2024 | 78.23 | 78.88 | 78.13 | 78.67 | 78.67 | 5,962 |
| Apr 02, 2024 | 77.43 | 78.16 | 77.43 | 78.02 | 78.02 | 3,817 |
| Apr 01, 2024 | 77.29 | 77.54 | 76.74 | 77.21 | 77.21 | 4,228 |
| Mar 28, 2024 | 76.41 | 77.21 | 76.40 | 77.19 | 77.19 | 3,199 |
| Mar 27, 2024 | 75.89 | 76.40 | 75.62 | 76.20 | 76.20 | 5,560 |
| Mar 26, 2024 | 76.57 | 76.76 | 76.10 | 76.31 | 76.31 | 3,443 |
| Mar 25, 2024 | 75.65 | 76.62 | 75.65 | 76.51 | 76.51 | 3,312 |
| Mar 22, 2024 | 75.71 | 76.06 | 75.45 | 75.57 | 75.57 | 3,852 |
| Mar 21, 2024 | 76.46 | 76.46 | 75.74 | 76.10 | 76.10 | 4,761 |
| Mar 20, 2024 | 76.89 | 76.89 | 75.71 | 76.07 | 76.07 | 4,772 |
| Mar 19, 2024 | 76.50 | 77.06 | 76.49 | 76.89 | 76.89 | 4,102 |
| Mar 18, 2024 | 76.01 | 76.72 | 75.99 | 76.63 | 76.63 | 3,093 |
| Mar 15, 2024 | 75.47 | 75.75 | 75.09 | 75.75 | 75.75 | 1,913 |
| Mar 14, 2024 | 74.49 | 75.54 | 74.49 | 75.54 | 75.54 | 3,304 |
| Mar 13, 2024 | 73.50 | 74.66 | 73.27 | 74.57 | 74.57 | 3,447 |
| Mar 12, 2024 | 73.49 | 73.75 | 72.93 | 73.12 | 73.12 | 9,346 |
| Mar 11, 2024 | 72.73 | 73.42 | 72.55 | 73.33 | 73.33 | 2,376 |
| Mar 08, 2024 | 73.91 | 74.00 | 72.70 | 72.97 | 72.97 | 3,517 |
| Mar 07, 2024 | 73.26 | 73.61 | 72.85 | 73.52 | 73.52 | 3,546 |
| Mar 06, 2024 | 72.87 | 74.02 | 72.83 | 73.37 | 73.37 | 2,010 |
| Mar 05, 2024 | 73.21 | 73.50 | 72.63 | 72.78 | 72.78 | 2,993 |
| Mar 04, 2024 | 73.53 | 73.74 | 73.03 | 73.45 | 73.45 | 3,836 |
| Mar 01, 2024 | 72.72 | 74.05 | 72.70 | 73.52 | 73.52 | 2,968 |
| Feb 29, 2024 | 72.93 | 73.00 | 72.49 | 72.62 | 72.62 | 2,724 |
| Feb 28, 2024 | 73.10 | 73.62 | 72.70 | 72.97 | 72.97 | 1,465 |
| Feb 27, 2024 | 72.76 | 73.39 | 72.76 | 73.38 | 73.38 | 1,037 |
| Feb 26, 2024 | 71.77 | 73.15 | 71.77 | 72.75 | 72.75 | 1,734 |
| Feb 23, 2024 | 73.13 | 73.13 | 72.03 | 72.09 | 72.09 | 1,667 |
| Feb 22, 2024 | 73.07 | 73.41 | 72.57 | 73.34 | 73.34 | 2,173 |
| Feb 21, 2024 | 72.98 | 73.06 | 72.29 | 72.93 | 72.93 | 2,850 |
| Feb 20, 2024 | 73.62 | 73.71 | 72.61 | 72.62 | 72.62 | 1,714 |
| Feb 16, 2024 | 73.20 | 73.70 | 72.61 | 73.69 | 73.69 | 2,475 |
| Feb 15, 2024 | 72.48 | 73.82 | 72.34 | 73.30 | 73.30 | 1,142 |
| Feb 14, 2024 | 73.20 | 74.06 | 72.59 | 72.64 | 72.64 | 1,477 |
| Feb 13, 2024 | 73.80 | 73.81 | 73.18 | 73.46 | 73.46 | 3,104 |
| Feb 12, 2024 | 73.17 | 73.42 | 72.75 | 73.31 | 73.31 | 879 |
| Feb 09, 2024 | 72.46 | 73.31 | 72.45 | 73.24 | 73.24 | 1,325 |
| Feb 08, 2024 | 71.43 | 72.74 | 71.14 | 72.69 | 72.69 | 1,911 |
| Feb 07, 2024 | 70.71 | 71.24 | 70.68 | 71.18 | 71.18 | 822 |
| Feb 06, 2024 | 70.69 | 71.10 | 70.34 | 70.75 | 70.75 | 1,618 |
| Feb 05, 2024 | 69.89 | 70.65 | 69.43 | 70.46 | 70.46 | 1,199 |
| Feb 02, 2024 | 71.24 | 71.24 | 69.60 | 69.77 | 69.77 | 1,211 |
| Feb 01, 2024 | 72.77 | 72.99 | 70.78 | 70.83 | 70.83 | 3,096 |
| Jan 31, 2024 | 74.03 | 74.03 | 72.28 | 72.45 | 72.45 | 1,512 |
| Jan 30, 2024 | 73.52 | 74.05 | 72.61 | 73.98 | 73.98 | 1,839 |
| Jan 29, 2024 | 74.63 | 74.63 | 73.00 | 73.15 | 73.15 | 975 |
| Jan 26, 2024 | 73.07 | 74.09 | 72.63 | 74.04 | 74.04 | 3,032 |
| Jan 25, 2024 | 72.23 | 73.58 | 72.23 | 73.50 | 73.50 | 2,099 |
| Jan 24, 2024 | 71.56 | 72.17 | 71.29 | 71.94 | 71.94 | 1,011 |
| Jan 23, 2024 | 71.84 | 72.02 | 70.90 | 71.48 | 71.48 | 1,747 |
| Jan 22, 2024 | 70.29 | 72.01 | 70.17 | 71.81 | 71.81 | 1,405 |
| Jan 19, 2024 | 70.79 | 71.25 | 70.28 | 70.34 | 70.34 | 600 |
| Jan 18, 2024 | 70.20 | 71.10 | 69.66 | 71.04 | 71.04 | 1,191 |
| Jan 17, 2024 | 69.72 | 70.18 | 68.79 | 70.08 | 70.08 | 1,681 |
| Jan 16, 2024 | 70.07 | 71.12 | 69.90 | 70.34 | 70.34 | 1,639 |
| Jan 12, 2024 | 71.26 | 72.44 | 70.62 | 70.74 | 70.74 | 2,668 |
| Jan 11, 2024 | 69.82 | 71.25 | 69.58 | 70.04 | 70.04 | 3,255 |
| Jan 10, 2024 | 70.24 | 70.70 | 69.33 | 69.50 | 69.50 | 3,250 |
| Jan 09, 2024 | 68.90 | 70.43 | 68.90 | 69.92 | 69.92 | 2,453 |
| Jan 08, 2024 | 70.95 | 70.95 | 68.56 | 69.05 | 69.05 | 3,565 |
| Jan 05, 2024 | 70.40 | 71.45 | 70.33 | 71.21 | 71.21 | 1,881 |
| Jan 04, 2024 | 71.27 | 71.61 | 69.47 | 70.25 | 70.25 | 1,882 |
| Jan 03, 2024 | 68.97 | 71.15 | 68.68 | 70.95 | 70.95 | 1,025 |
| Jan 02, 2024 | 71.09 | 71.57 | 69.01 | 69.15 | 69.15 | 2,819 |
| Dec 29, 2023 | 70.37 | 70.67 | 69.78 | 69.94 | 69.94 | 1,250 |
| Dec 28, 2023 | 72.41 | 72.43 | 70.13 | 70.18 | 70.18 | 2,134 |
| Dec 27, 2023 | 72.81 | 73.07 | 72.12 | 72.20 | 72.20 | 3,847 |
| Dec 26, 2023 | 72.71 | 73.49 | 72.71 | 72.88 | 72.88 | 3,446 |
| Dec 22, 2023 | 72.47 | 72.47 | 71.51 | 71.51 | 71.51 | 1,493 |
| Dec 21, 2023 | 72.80 | 72.94 | 71.86 | 72.21 | 72.21 | 856 |
| Dec 20, 2023 | 73.38 | 73.38 | 72.73 | 72.80 | 72.80 | 838 |
| Dec 19, 2023 | 72.75 | 73.24 | 72.49 | 72.96 | 72.96 | 1,622 |
| Dec 18, 2023 | 71.63 | 72.09 | 71.63 | 72.09 | 72.09 | 1,635 |
| Dec 15, 2023 | 70.99 | 71.30 | 70.77 | 71.30 | 71.30 | 1,620 |
| Dec 14, 2023 | 71.46 | 71.50 | 71.38 | 71.46 | 71.46 | 1,288 |
| Dec 13, 2023 | 69.34 | 70.10 | 69.27 | 69.70 | 69.70 | 3,425 |
| Dec 12, 2023 | 69.20 | 69.20 | 68.60 | 68.69 | 68.69 | 2,116 |
| Dec 11, 2023 | 70.78 | 71.23 | 70.36 | 70.73 | 70.73 | 5,005 |
| Dec 08, 2023 | 70.40 | 70.40 | 70.11 | 70.21 | 70.21 | 5,260 |
| Dec 07, 2023 | 69.14 | 69.55 | 68.36 | 68.95 | 68.95 | 5,344 |
| Dec 06, 2023 | 70.81 | 70.81 | 69.04 | 69.08 | 69.08 | 4,468 |
| Dec 05, 2023 | 72.54 | 72.54 | 71.04 | 71.12 | 71.12 | 5,057 |
| Dec 04, 2023 | 72.42 | 72.68 | 71.91 | 71.95 | 71.95 | 4,644 |
| Dec 01, 2023 | 73.62 | 73.72 | 71.77 | 71.78 | 71.78 | 1,487 |
| Nov 30, 2023 | 75.00 | 75.54 | 72.90 | 72.90 | 72.90 | 1,361 |
| Nov 29, 2023 | 73.60 | 74.76 | 73.60 | 74.68 | 74.68 | 1,101 |
| Nov 28, 2023 | 73.63 | 74.29 | 73.60 | 73.60 | 73.60 | 832 |
| Nov 27, 2023 | 73.06 | 73.31 | 72.41 | 72.62 | 72.62 | 1,175 |
| Nov 24, 2023 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 1,220 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.