Canada markets closed

Crude Oil Mar 25 (CLH25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
75.38+0.63 (+0.84%)
As of 04:49PM EDT. Market open.
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202474.9275.5174.7175.3875.387,161
May 16, 202474.4874.9373.9274.7574.754,791
May 15, 202474.2674.3273.0574.2074.206,334
May 14, 202474.5774.6373.6273.9373.9311,292
May 13, 202473.7974.8473.6874.5174.515,326
May 10, 202475.0375.1673.9674.0374.035,562
May 09, 202474.6474.8674.4174.7174.714,256
May 08, 202474.2474.6473.4974.4874.4810,919
May 07, 202474.6174.8573.9674.4974.4912,313
May 06, 202474.2774.7774.0074.4874.485,650
May 03, 202474.5274.8473.9974.0874.089,823
May 02, 202474.0074.6273.8174.2574.258,124
May 01, 202475.6075.7473.7873.8973.897,601
Apr 30, 202476.6777.2575.4376.2476.247,554
Apr 29, 202476.9177.4776.6576.7676.764,207
Apr 26, 202477.1477.7576.9377.3977.395,971
Apr 25, 202476.7177.1276.0476.9576.953,790
Apr 24, 202476.7777.0076.1876.5876.584,554
Apr 23, 202475.8976.6675.2576.6376.636,739
Apr 22, 202475.6075.9174.9075.7875.785,955
Apr 19, 202476.2778.1175.6676.1176.1110,052
Apr 18, 202476.7676.8776.0876.3576.357,234
Apr 17, 202478.5578.5576.4276.5276.5211,202
Apr 16, 202478.4878.5577.9578.3578.355,018
Apr 15, 202478.0978.5177.2278.2078.208,048
Apr 12, 202478.2579.4878.0578.2178.218,272
Apr 11, 202478.0578.3677.5077.7177.716,881
Apr 10, 202477.4478.2177.1178.0378.039,592
Apr 09, 202478.0078.2677.2277.3477.345,860
Apr 08, 202477.7678.4676.9277.9077.909,981
Apr 05, 202478.1278.7377.9578.1878.1812,072
Apr 04, 202477.4478.4677.0478.1778.1713,849
Apr 03, 202477.0077.5276.7877.3277.3210,301
Apr 02, 202476.2377.0076.1976.7076.7013,220
Apr 01, 202476.0676.3375.6076.0076.006,513
Mar 28, 202475.4676.0675.2676.0376.033,762
Mar 27, 202474.9775.3274.5175.1375.134,243
Mar 26, 202475.5375.6375.0375.2275.222,804
Mar 25, 202474.7075.6274.6675.3875.383,514
Mar 22, 202474.6275.1274.4174.4974.492,965
Mar 21, 202475.3175.3674.5875.0175.013,503
Mar 20, 202475.6075.7374.6474.9674.964,776
Mar 19, 202475.4275.8975.3375.7275.7210,234
Mar 18, 202474.8075.5774.8075.4875.489,211
Mar 15, 202474.3774.7474.2274.7174.714,114
Mar 14, 202473.6474.5073.6474.5074.506,875
Mar 13, 202472.5473.7072.3773.6073.605,374
Mar 12, 202472.6572.8272.1572.2572.258,924
Mar 11, 202471.6772.4571.5972.4572.454,371
Mar 08, 202472.6973.0271.7872.0472.046,599
Mar 07, 202472.4172.8272.0272.5972.595,224
Mar 06, 202471.9873.0871.9772.4372.436,841
Mar 05, 202472.2272.5371.7471.9371.936,526
Mar 04, 202472.4372.6172.1072.5472.546,698
Mar 01, 202472.4572.9972.3772.5272.527,354
Feb 29, 202471.7772.0571.6671.7471.743,827
Feb 28, 202472.1972.6271.5972.0772.074,945
Feb 27, 202471.9972.4771.7672.4772.472,690
Feb 26, 202471.6471.9171.6471.8971.894,491
Feb 23, 202471.7271.7271.2671.2871.283,871
Feb 22, 202472.4572.4572.4572.4572.454,046
Feb 21, 202471.7972.1071.7972.0472.044,179
Feb 20, 202472.3072.5971.7671.7671.764,146
Feb 16, 202472.7972.7972.2072.7972.792,554
Feb 15, 202471.6772.9071.6072.4372.433,015
Feb 14, 202472.9873.1571.8271.8271.822,060
Feb 13, 202472.8672.8672.6072.6072.603,140
Feb 12, 202472.2572.5072.2572.4872.483,015
Feb 09, 202472.0072.3972.0072.3972.391,576
Feb 08, 202471.2072.0971.2071.8571.852,918
Feb 07, 202470.3170.5970.1170.4270.422,271
Feb 06, 202470.1770.1770.0070.0170.012,811
Feb 05, 202469.5069.7669.5069.7669.762,438
Feb 02, 202470.3070.3069.0969.0969.093,017
Feb 01, 202471.8472.1070.0870.0870.083,197
Jan 31, 202472.4172.6171.6571.6571.652,874
Jan 30, 202472.8573.2472.8573.1273.123,792
Jan 29, 202472.5572.5572.3172.3172.311,841
Jan 26, 202472.5173.3971.9973.1973.195,348
Jan 25, 202471.8072.8871.8072.6772.673,615
Jan 24, 202470.9371.9970.9371.1971.191,676
Jan 23, 202470.3070.8870.3070.7670.76902
Jan 22, 202469.5971.0969.5971.0971.093,311
Jan 19, 202469.6569.6569.6569.6569.651,591
Jan 18, 202470.3370.3370.1370.3370.332,054
Jan 17, 202468.4969.4568.4969.4569.451,942
Jan 16, 202470.0070.0069.3869.6769.671,714
Jan 12, 202471.0471.4970.0070.0770.071,913
Jan 11, 202470.1070.2769.3769.3769.372,172
Jan 10, 202469.3169.3168.8568.8568.851,803
Jan 09, 202469.2469.2469.2469.2469.241,513
Jan 08, 202468.9268.9268.4668.4668.462,457
Jan 05, 202470.3370.6070.3070.4970.491,456
Jan 04, 202469.5969.5969.5969.5969.594,067
Jan 03, 202468.6670.4768.6670.2870.281,207
Jan 02, 202470.3270.7168.5568.5568.551,059
Dec 29, 202370.1970.1969.2969.2969.291,359
Dec 28, 202370.6170.8969.5069.5069.501,073
Dec 27, 202371.4271.4271.4271.4271.421,401
Dec 26, 202372.0672.0672.0672.0672.062,646
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...