Crude Oil Jan 28 (CLF28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 09:56AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| May 02, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| May 01, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| Apr 30, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| Apr 29, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| Apr 26, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| Apr 25, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Apr 24, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| Apr 23, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Apr 22, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| Apr 19, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Apr 18, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| Apr 17, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| Apr 16, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| Apr 15, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| Apr 12, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 28 |
| Apr 11, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Apr 10, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Apr 09, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| Apr 08, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| Apr 05, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Apr 04, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Apr 03, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| Apr 02, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Apr 01, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Mar 28, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| Mar 27, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| Mar 26, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Mar 25, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| Mar 22, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| Mar 21, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| Mar 20, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| Mar 19, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| Mar 18, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| Mar 15, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Mar 14, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| Mar 13, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| Mar 12, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| Mar 11, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| Mar 08, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| Mar 07, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Mar 06, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Mar 05, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| Mar 04, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| Mar 01, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Feb 29, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| Feb 28, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| Feb 27, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Feb 26, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Feb 23, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| Feb 22, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| Feb 21, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| Feb 20, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| Feb 16, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| Feb 15, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| Feb 14, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| Feb 13, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Feb 12, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| Feb 09, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| Feb 08, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| Feb 07, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Feb 06, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Feb 05, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| Feb 02, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Feb 01, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Jan 31, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Jan 30, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| Jan 29, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Jan 26, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| Jan 25, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| Jan 24, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| Jan 23, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Jan 22, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| Jan 19, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| Jan 18, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Jan 17, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Jan 16, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| Jan 12, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Jan 11, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| Jan 10, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| Jan 09, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| Jan 08, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| Jan 05, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| Jan 04, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Jan 03, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Jan 02, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Dec 29, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Dec 28, 2023 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| Dec 27, 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| Dec 26, 2023 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| Dec 22, 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| Dec 21, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| Dec 20, 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| Dec 19, 2023 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| Dec 18, 2023 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| Dec 15, 2023 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| Dec 14, 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| Dec 13, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Dec 12, 2023 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| Dec 11, 2023 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| *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.