Canada markets closed

Crude Oil Mar 25 (CLH25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
73.28-0.29 (-0.39%)
At close: 04:58PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202473.3873.7172.4973.4373.4348,312
Oct 10, 202471.3873.8171.3373.5773.5748,312
Oct 09, 202472.3772.5570.0571.2771.2737,684
Oct 08, 202474.9575.9171.0871.8771.8762,607
Oct 07, 202472.1675.0271.5674.8974.8974,344
Oct 04, 202471.9973.0971.7472.1272.1267,955
Oct 03, 202469.4572.2469.2372.0072.0075,661
Oct 02, 202469.4170.8568.6268.8668.8648,819
Oct 01, 202467.3470.2965.4668.6268.6275,186
Sept 30, 202467.3368.0966.6067.2067.2044,351
Sept 27, 202466.3367.4065.9766.9866.9836,959
Sept 26, 202468.3268.6665.9766.5966.5958,084
Sept 25, 202469.7269.8567.9068.3268.3256,927
Sept 24, 202468.8770.3368.6469.6869.6833,753
Sept 23, 202468.9369.6567.6268.5068.5030,177
Sept 20, 202469.0169.2068.3468.8468.8446,726
Sept 19, 202467.4969.3967.4969.0269.0240,477
Sept 18, 202468.2768.4866.9768.1068.1038,698
Sept 17, 202467.6168.7466.9568.2168.2147,026
Sept 16, 202466.7067.8666.2867.3967.3929,648
Sept 13, 202467.1667.6066.1366.2566.2538,213
Sept 12, 202465.5067.3465.4866.7666.7636,690
Sept 11, 202464.6365.7964.0065.4365.4344,984
Sept 10, 202466.4966.8163.6564.1464.1444,907
Sept 09, 202466.3866.8965.6066.5166.5141,803
Sept 06, 202467.6468.1465.5966.0066.0033,068
Sept 05, 202467.1468.4667.1467.4667.4656,919
Sept 04, 202468.0368.8766.9067.2467.2452,928
Sept 03, 202470.6771.1667.8768.0668.0664,660
Aug 30, 202472.2972.7470.4070.6770.6745,978
Aug 29, 202470.9472.6870.7072.2572.2545,111
Aug 28, 202472.4372.5270.9471.2071.2032,180
Aug 27, 202473.3073.4972.0772.1872.1838,880
Aug 26, 202472.3173.8272.2173.5473.5455,092
Aug 23, 202470.5172.1670.4872.0072.0021,638
Aug 22, 202469.8970.9869.5970.5570.5527,874
Aug 21, 202470.7371.5469.4569.8069.8033,365
Aug 20, 202471.4971.8070.5370.7770.7732,774
Aug 19, 202472.7473.0671.2271.4171.4133,833
Aug 16, 202473.8673.9072.0072.7172.7128,132
Aug 15, 202473.3874.2572.8474.0074.0022,179
Aug 14, 202473.8774.2372.9373.0773.0733,599
Aug 13, 202474.4874.8373.5173.6373.6321,902
Aug 12, 202472.6874.9272.6774.8874.8828,382
Aug 09, 202472.1772.8772.0372.7872.7816,078
Aug 08, 202471.6372.3670.9272.3172.3121,986
Aug 07, 202469.8571.9269.6671.4471.4430,959
Aug 06, 202471.1071.4969.5270.0670.0618,118
Aug 05, 202471.0471.0468.9870.2070.2023,816
Aug 02, 202473.2973.7069.9770.3170.3123,217
Aug 01, 202474.5374.8072.9172.9872.9825,828
Jul 31, 202472.1174.5872.0674.0674.0623,766
Jul 30, 202472.3872.4571.6071.7171.7118,134
Jul 29, 202473.6073.7772.0072.4272.4218,363
Jul 26, 202474.0874.2972.2973.2673.2622,598
Jul 25, 202473.4474.1472.4274.0074.0024,930
Jul 24, 202473.3573.9473.0573.6873.6825,723
Jul 23, 202474.1374.5072.8072.9872.9825,978
Jul 22, 202474.4874.6673.5274.3074.3024,621
Jul 19, 202476.0176.4374.1874.2374.2326,792
Jul 18, 202476.4176.8475.8176.2876.2817,363
Jul 17, 202475.6576.4975.2876.3076.3019,488
Jul 16, 202476.4576.4575.1575.4675.4614,581
Jul 15, 202476.7476.7676.2076.4376.4310,025
Jul 12, 202476.8477.3276.5876.6676.6620,139
Jul 11, 202476.8677.2876.3176.7976.7919,640
Jul 10, 202476.8877.1676.1476.6876.6814,390
Jul 09, 202477.5277.6976.5476.6376.639,900
Jul 08, 202478.1878.1877.2977.6177.6110,904
Jul 05, 202478.5878.9777.9678.0378.039,624
Jul 03, 202478.0078.7877.7578.7578.7510,600
Jul 02, 202477.9978.4677.7877.8477.8417,160
Jul 01, 202476.6278.1176.6277.9377.9314,387
Jun 28, 202477.0077.7076.4476.6576.658,796
Jun 27, 202476.5677.2976.4176.9376.9312,760
Jun 26, 202476.3177.1176.0876.6976.6916,711
Jun 25, 202476.9077.0576.3076.3876.3814,451
Jun 24, 202476.0176.9475.7876.8276.8210,967
Jun 21, 202476.3676.8075.7376.0076.0011,368
Jun 20, 202476.2276.8476.0776.5376.5312,617
Jun 18, 202475.3876.3175.0276.1976.1921,855
Jun 17, 202474.2975.4174.1175.2475.2419,057
Jun 14, 202474.5475.4374.3474.4874.4821,477
Jun 13, 202474.5575.1674.2474.8974.8915,042
Jun 12, 202474.3175.3774.3174.7074.7018,885
Jun 11, 202474.1574.5273.6874.2074.2015,508
Jun 10, 202472.1974.0672.1973.8673.8613,950
Jun 07, 202472.2572.6772.0172.2972.299,836
Jun 06, 202471.2472.3571.0872.1072.1010,996
Jun 05, 202470.5171.0470.4070.9170.9112,961
Jun 04, 202471.8471.8470.4170.6370.6321,367
Jun 03, 202473.7074.4671.7471.9271.9226,233
May 31, 202474.2375.0273.6874.0974.0913,170
May 30, 202475.3275.4074.3674.4574.4513,725
May 29, 202475.9176.2575.1975.3875.3811,139
May 28, 202473.8576.0073.8575.6775.6710,063
May 24, 202473.3073.9872.8673.7573.759,040
May 23, 202473.6974.7572.9973.3373.3311,231
May 22, 202474.7474.8073.7473.8773.8710,229
May 21, 202475.5375.5374.5075.0275.029,670
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...