Canada markets closed

Crude Oil Apr 25 (CLJ25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
73.64-0.17 (-0.23%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 03, 202473.7173.7573.6473.6873.681,376
May 02, 202474.0974.0973.4073.8173.811,376
May 01, 202474.8674.9073.4473.4473.441,595
Apr 30, 202476.0076.0075.5275.7575.75973
Apr 29, 202476.3776.3776.2476.2476.24510
Apr 26, 202476.8777.0776.4376.8576.851,291
Apr 25, 202475.9776.4375.9776.4276.42536
Apr 24, 202476.1176.2675.8276.0676.06774
Apr 23, 202475.4276.0974.8176.0976.09881
Apr 22, 202474.5975.2774.5975.2775.271,102
Apr 19, 202477.1277.1275.2875.5975.59963
Apr 18, 202476.2176.2275.7375.8475.84909
Apr 17, 202477.5877.5876.0076.0076.00835
Apr 16, 202477.8877.9777.3977.7677.76410
Apr 15, 202477.5777.7776.7677.6177.611,262
Apr 12, 202477.8578.7477.5277.5977.591,486
Apr 11, 202477.4877.5677.1177.1177.11788
Apr 10, 202476.8177.3976.7977.3977.391,763
Apr 09, 202477.3777.5376.6876.7276.721,021
Apr 08, 202476.7577.3976.7577.2777.272,447
Apr 05, 202477.5578.0077.3577.5277.523,296
Apr 04, 202476.8777.5576.6077.5477.542,047
Apr 03, 202476.3776.8776.3176.7376.731,775
Apr 02, 202475.9476.2875.8876.1276.122,329
Apr 01, 202475.1275.7075.0675.4875.481,357
Mar 28, 202474.9175.5374.9175.5375.53734
Mar 27, 202474.2374.6674.1374.6674.661,662
Mar 26, 202474.9474.9474.5474.7374.73385
Mar 25, 202474.2175.0174.1874.8874.88713
Mar 22, 202474.5874.5873.8774.0274.02460
Mar 21, 202474.7974.7974.2074.5374.53579
Mar 20, 202474.4874.4874.4874.4874.48979
Mar 19, 202475.3075.3074.8675.2175.211,162
Mar 18, 202474.4874.9874.4874.9874.981,234
Mar 15, 202474.0374.2574.0374.2574.25390
Mar 14, 202473.5374.0373.5374.0374.03868
Mar 13, 202472.4373.1772.0273.1773.171,655
Mar 12, 202471.8671.8671.8671.8671.863,371
Mar 11, 202471.8772.4771.8772.0672.06534
Mar 08, 202472.0572.0571.4571.6371.631,367
Mar 07, 202472.0272.1872.0272.1872.181,916
Mar 06, 202472.5672.5672.0172.0172.011,569
Mar 05, 202471.4871.6271.4871.5571.551,169
Mar 04, 202472.5072.5071.7872.1672.162,002
Mar 01, 202472.0972.0972.0972.0972.09386
Feb 29, 202471.9771.9771.2971.3571.35588
Feb 28, 202471.6171.6671.4171.6671.66946
Feb 27, 202472.0672.0672.0672.0672.06774
Feb 26, 202470.9471.4970.9471.4971.491,056
Feb 23, 202471.6471.6470.9270.9270.92383
Feb 22, 202471.8872.0571.8372.0572.05427
Feb 21, 202471.5471.8971.5371.6571.65489
Feb 20, 202472.4272.4771.3771.3771.37302
Feb 16, 202471.9872.3971.9872.3972.39307
Feb 15, 202472.0472.0472.0472.0472.04525
Feb 14, 202472.8472.8571.4571.4571.45362
Feb 13, 202472.5072.5072.2272.2272.22293
Feb 12, 202472.1072.1072.1072.1072.10344
Feb 09, 202471.8272.3371.4572.0072.00307
Feb 08, 202471.4871.4871.4871.4871.48850
Feb 07, 202470.0870.0870.0870.0870.081,456
Feb 06, 202469.6769.6769.6769.6769.67715
Feb 05, 202469.4569.4569.4569.4569.45189
Feb 02, 202469.0469.0668.7868.7868.78472
Feb 01, 202469.7569.7569.7569.7569.75677
Jan 31, 202471.2271.2971.1571.2971.29398
Jan 30, 202472.7372.7372.7372.7372.73476
Jan 29, 202472.1672.1971.9371.9371.93373
Jan 26, 202472.2172.8172.1272.8172.81440
Jan 25, 202471.7972.2971.7972.2972.29385
Jan 24, 202470.8670.8670.8670.8670.86122
Jan 23, 202470.2470.4570.2370.4570.45136
Jan 22, 202469.9670.7769.9670.7770.77498
Jan 19, 202469.3569.3569.3569.3569.35678
Jan 18, 202470.0270.0270.0270.0270.02355
Jan 17, 202469.1669.1669.1669.1669.1699
Jan 16, 202469.6069.7369.3869.3869.3874
Jan 12, 202469.7869.7869.7869.7869.78105
Jan 11, 202469.0769.0769.0769.0769.07202
Jan 10, 202469.3869.7068.5568.5768.57328
Jan 09, 202468.9468.9468.9468.9468.94208
Jan 08, 202468.7568.7568.1968.1968.19324
Jan 05, 202470.1770.1770.1770.1770.1764
Jan 04, 202469.9970.5569.2969.2969.29137
Jan 03, 202467.7669.9767.6869.9769.9760
Jan 02, 202468.5868.5868.2968.2968.29172
Dec 29, 202369.1269.1268.9968.9968.99370
Dec 28, 202369.2069.2069.2069.2069.20330
Dec 27, 202371.0771.0771.0771.0771.07496
Dec 26, 202371.6771.6771.6771.6771.67374
Dec 22, 202370.4570.4570.4570.4570.45111
Dec 21, 202371.1971.1971.1971.1971.19167
Dec 20, 202371.7771.7771.7771.7771.77216
Dec 19, 202371.9571.9571.9571.9571.951,330
Dec 18, 202371.0572.1070.6871.1571.15306
Dec 15, 202370.4470.4470.4470.4470.44170
Dec 14, 202370.6070.6070.6070.6070.6089
Dec 13, 202368.9668.9668.9668.9668.963,089
Dec 12, 202367.9767.9767.9767.9767.97159
Dec 11, 202369.9069.9069.9069.9069.90116
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...