Canada markets closed

Crude Oil Feb 25 (CLG25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
70.41-2.02 (-2.79%)
As of 10:40PM EDT. Market open.
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 202470.4070.8270.2070.4170.411,534
Oct 14, 202473.3073.3070.5372.4372.4338,820
Oct 11, 202473.8574.1572.8573.8473.8438,820
Oct 10, 202471.6974.2771.6674.0174.0144,718
Oct 09, 202472.3972.9170.3171.6271.6245,943
Oct 08, 202475.4576.4171.3872.1772.1760,900
Oct 07, 202472.5675.5172.0175.3575.3560,454
Oct 04, 202472.4573.6072.1272.5772.5766,348
Oct 03, 202469.7572.6069.4772.3372.3382,810
Oct 02, 202469.6471.1168.8769.0869.0847,693
Oct 01, 202467.5470.5765.5768.8068.8076,239
Sept 30, 202467.5068.2566.7167.3267.3240,028
Sept 27, 202466.4367.5666.0867.1267.1237,161
Sept 26, 202468.6268.8966.0766.7066.7065,859
Sept 25, 202469.9970.1568.1068.5168.5166,954
Sept 24, 202469.1170.6368.8169.9669.9640,649
Sept 23, 202469.3869.9367.8668.7468.7435,102
Sept 20, 202469.3169.4668.5769.1069.1043,202
Sept 19, 202467.6669.6667.6569.2769.2749,688
Sept 18, 202468.4668.6867.1468.3068.3042,181
Sept 17, 202467.8168.9567.1168.4168.4137,439
Sept 16, 202466.8168.0266.3667.5667.5626,315
Sept 13, 202467.3267.8266.3466.4266.4239,056
Sept 12, 202465.6467.5265.5466.9166.9133,098
Sept 11, 202464.7565.9364.0665.5765.5737,992
Sept 10, 202466.6766.9863.7364.2564.2542,371
Sept 09, 202466.4567.0765.6966.6666.6641,806
Sept 06, 202467.7468.3265.7066.0966.0924,467
Sept 05, 202467.3568.7267.3067.6167.6135,537
Sept 04, 202468.3269.1767.1167.4567.4534,299
Sept 03, 202470.8871.4468.1268.3168.3144,235
Aug 30, 202472.6673.1370.7070.9770.9729,015
Aug 29, 202471.3973.0971.0172.6272.6226,668
Aug 28, 202472.8072.9171.2871.5571.5518,495
Aug 27, 202473.7373.9572.4472.5572.5528,636
Aug 26, 202472.5574.2472.4473.9773.9740,447
Aug 23, 202470.7972.5170.7372.3472.3415,200
Aug 22, 202470.0471.3069.8470.8570.8520,699
Aug 21, 202471.0371.8969.7370.0870.0819,674
Aug 20, 202471.8372.1670.8371.0971.0920,862
Aug 19, 202472.9873.3871.5371.7271.7217,644
Aug 16, 202474.2674.3172.3373.0773.0718,510
Aug 15, 202473.7674.6673.4074.4074.4016,737
Aug 14, 202474.2774.6373.2873.4473.4427,225
Aug 13, 202474.8875.2873.9474.0474.0415,668
Aug 12, 202473.2575.3873.1675.3375.3326,917
Aug 09, 202472.5573.2772.4473.1773.1710,605
Aug 08, 202472.0072.7771.2972.7072.7016,188
Aug 07, 202470.1572.3070.0571.8171.8116,075
Aug 06, 202471.4571.8369.8170.3770.3711,490
Aug 05, 202471.2971.4069.2370.4970.4917,275
Aug 02, 202473.7374.0670.2670.6270.6216,610
Aug 01, 202475.0375.1973.2573.3273.3217,831
Jul 31, 202472.4275.0372.3474.4574.4514,498
Jul 30, 202472.7472.7871.9172.0272.0211,942
Jul 29, 202474.0174.1472.3472.7572.7511,881
Jul 26, 202474.5274.6972.7073.6473.649,682
Jul 25, 202473.8774.5772.7874.4374.4316,563
Jul 24, 202473.7474.4173.4874.0974.0917,373
Jul 23, 202474.5974.9173.1973.3973.3914,243
Jul 22, 202474.9175.1573.9174.7374.7314,113
Jul 19, 202476.5376.9674.6674.7174.7121,676
Jul 18, 202476.9877.4176.3376.8276.8212,475
Jul 17, 202476.1077.0475.7876.8576.8513,326
Jul 16, 202476.9476.9475.6275.9575.959,948
Jul 15, 202477.0477.3876.6976.9576.957,446
Jul 12, 202477.5677.9077.1377.2077.2011,428
Jul 11, 202477.3977.7976.8377.3377.339,828
Jul 10, 202477.3877.6976.6077.2077.209,535
Jul 09, 202478.0678.1677.0377.1177.115,906
Jul 08, 202478.7478.7477.8978.1278.125,931
Jul 05, 202479.0779.5978.5478.5778.574,845
Jul 03, 202478.5379.3578.2679.3179.316,624
Jul 02, 202478.5479.0378.3178.3678.369,985
Jul 01, 202477.1478.6677.1378.4978.497,340
Jun 28, 202477.5678.2476.9677.1777.174,423
Jun 27, 202477.0977.8476.8977.4577.4510,801
Jun 26, 202476.8177.6376.6077.1777.178,841
Jun 25, 202477.4277.5676.6476.8776.878,645
Jun 24, 202476.5077.4776.2777.3677.367,110
Jun 21, 202476.8777.3076.3776.5276.525,173
Jun 20, 202476.7177.3976.5577.0677.066,902
Jun 18, 202475.9176.8475.5076.7176.716,566
Jun 17, 202474.7375.9574.5075.7675.7614,894
Jun 14, 202475.0075.8674.7574.9174.9115,323
Jun 13, 202474.9475.5974.6175.3175.318,535
Jun 12, 202474.6975.7874.6975.1275.127,826
Jun 11, 202474.5474.9674.0674.6074.609,500
Jun 10, 202472.6674.6572.5674.2674.267,924
Jun 07, 202472.7273.0572.3872.6372.634,959
Jun 06, 202471.5272.6971.4372.4772.474,071
Jun 05, 202470.8671.3970.6571.2471.243,460
Jun 04, 202471.9672.0970.7270.9370.937,506
Jun 03, 202474.0374.8571.9972.2072.206,030
May 31, 202474.7475.5274.0974.4374.436,699
May 30, 202475.6775.9374.7574.8574.855,219
May 29, 202476.4676.7375.6475.8175.817,105
May 28, 202474.2576.4774.2176.1276.125,789
May 24, 202473.6674.4373.2474.1774.174,353
May 23, 202474.1375.1873.4173.7273.723,223
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...