Crude Oil Feb 28 (CLG28.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
At close: 09:56AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| Apr 25, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| Apr 24, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| Apr 23, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| Apr 22, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| Apr 19, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| Apr 18, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Apr 17, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Apr 16, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| Apr 15, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| Apr 12, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| Apr 11, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Apr 10, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Apr 09, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| Apr 08, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| Apr 05, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Apr 04, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| Apr 03, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Apr 02, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| Apr 01, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| Mar 28, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Mar 27, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| Mar 26, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| Mar 25, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| Mar 22, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| Mar 21, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| Mar 20, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Mar 19, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Mar 18, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| Mar 15, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| Mar 14, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Mar 13, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Mar 12, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| Mar 11, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| Mar 08, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| Mar 07, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| Mar 06, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| Mar 05, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| Mar 04, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Mar 01, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| Feb 29, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| Feb 28, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| Feb 27, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| Feb 26, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| Feb 23, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Feb 22, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Feb 21, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| Feb 20, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| Feb 16, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| Feb 15, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| Feb 14, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| Feb 13, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| Feb 12, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Feb 09, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Feb 08, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| Feb 07, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| Feb 06, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| Feb 05, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| Feb 02, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| Feb 01, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| Jan 31, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| Jan 30, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| Jan 29, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| Jan 26, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| Jan 25, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| Jan 24, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| Jan 23, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| Jan 22, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| Jan 19, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| Jan 18, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Jan 17, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| Jan 16, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Jan 12, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Jan 11, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Jan 10, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| Jan 09, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Jan 08, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Jan 05, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| Jan 04, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Jan 03, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| Jan 02, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| Dec 29, 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| Dec 28, 2023 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| Dec 27, 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Dec 26, 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| Dec 22, 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| Dec 21, 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Dec 20, 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| Dec 19, 2023 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Dec 18, 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| Dec 15, 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| Dec 14, 2023 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Dec 13, 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Dec 12, 2023 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| Dec 11, 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| Dec 08, 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Dec 07, 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Dec 06, 2023 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| Dec 05, 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Dec 04, 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| *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.