Crude Oil Feb 26 (CLG26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 26 |
| Apr 24, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 26 |
| Apr 23, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| Apr 22, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 111 |
| Apr 19, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 223 |
| Apr 18, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Apr 17, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 237 |
| Apr 16, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 620 |
| Apr 15, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 125 |
| Apr 12, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 282 |
| Apr 11, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 205 |
| Apr 10, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 27 |
| Apr 09, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 7 |
| Apr 08, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 20 |
| Apr 05, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 309 |
| Apr 04, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 78 |
| Apr 03, 2024 | 72.24 | 72.34 | 72.24 | 72.34 | 72.34 | 240 |
| Apr 02, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 37 |
| Apr 01, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 7 |
| Mar 28, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 1 |
| Mar 27, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 10 |
| Mar 26, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 41 |
| Mar 25, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 42 |
| Mar 22, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| Mar 21, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 44 |
| Mar 20, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 115 |
| Mar 19, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 1,231 |
| Mar 18, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 124 |
| Mar 15, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 48 |
| Mar 14, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 42 |
| Mar 13, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 38 |
| Mar 12, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 58 |
| Mar 11, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 19 |
| Mar 08, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 28 |
| Mar 07, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 19 |
| Mar 06, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 35 |
| Mar 05, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 10 |
| Mar 04, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 16 |
| Mar 01, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 39 |
| Feb 29, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 28 |
| Feb 28, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 144 |
| Feb 27, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 17 |
| Feb 26, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 35 |
| Feb 23, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| Feb 22, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 2 |
| Feb 21, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 34 |
| Feb 20, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| Feb 16, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 3 |
| Feb 15, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 8 |
| Feb 14, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 6 |
| Feb 13, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 3 |
| Feb 12, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| Feb 09, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 22 |
| Feb 08, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 2 |
| Feb 07, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 60 |
| Feb 06, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| Feb 05, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 116 |
| Feb 02, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 3 |
| Feb 01, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 6 |
| Jan 31, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 3 |
| Jan 30, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 50 |
| Jan 29, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 50 |
| Jan 26, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 6 |
| Jan 25, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 16 |
| Jan 24, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| Jan 23, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 3 |
| Jan 22, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 4 |
| Jan 19, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 18 |
| Jan 18, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 28 |
| Jan 17, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 100 |
| Jan 16, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 25 |
| Jan 12, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 60 |
| Jan 11, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 105 |
| Jan 10, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 8 |
| Jan 09, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 15 |
| Jan 08, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| Jan 05, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| Jan 04, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 100 |
| Jan 03, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| Jan 02, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 10 |
| Dec 29, 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 60 |
| Dec 28, 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 45 |
| Dec 27, 2023 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 5 |
| Dec 26, 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 338 |
| Dec 22, 2023 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| Dec 21, 2023 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 7 |
| Dec 20, 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 16 |
| Dec 19, 2023 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| Dec 18, 2023 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 25 |
| Dec 15, 2023 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 230 |
| Dec 14, 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 2 |
| Dec 13, 2023 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| Dec 12, 2023 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 1 |
| Dec 11, 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| Dec 08, 2023 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| Dec 07, 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| Dec 06, 2023 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Dec 05, 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| Dec 04, 2023 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| Dec 01, 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 2 |
| *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.