Crude Oil Apr 26 (CLJ26.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 207 |
| Apr 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 207 |
| Apr 18, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| Apr 17, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 227 |
| Apr 16, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 300 |
| Apr 15, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 11 |
| Apr 12, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 2 |
| Apr 11, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 3 |
| Apr 10, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 4 |
| Apr 09, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 2 |
| Apr 08, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 17 |
| Apr 05, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 117 |
| Apr 04, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 27 |
| Apr 03, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 108 |
| Apr 02, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 31 |
| Apr 01, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
| Mar 28, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| Mar 27, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 10 |
| Mar 26, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 55 |
| Mar 25, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| Mar 22, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| Mar 21, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 31 |
| Mar 20, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 51 |
| Mar 19, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 34 |
| Mar 18, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 9 |
| Mar 15, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| Mar 14, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 35 |
| Mar 13, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 115 |
| Mar 12, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 38 |
| Mar 11, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| Mar 08, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 36 |
| Mar 07, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 10 |
| Mar 06, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 22 |
| Mar 05, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 4 |
| Mar 04, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| Mar 01, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 7 |
| Feb 29, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| Feb 28, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 2 |
| Feb 27, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| Feb 26, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 7 |
| Feb 23, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| Feb 22, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| Feb 21, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| Feb 20, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| Feb 16, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Feb 15, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| Feb 14, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 17 |
| Feb 13, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| Feb 12, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| Feb 09, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 14 |
| Feb 08, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 10 |
| Feb 07, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 35 |
| Feb 06, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| Feb 05, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| Feb 02, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| Feb 01, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| Jan 31, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 1 |
| Jan 30, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 25 |
| Jan 29, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 50 |
| Jan 26, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| Jan 25, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 18 |
| Jan 24, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| Jan 23, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| Jan 22, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| Jan 19, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 18 |
| Jan 18, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| Jan 17, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 100 |
| Jan 16, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 25 |
| Jan 12, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 60 |
| Jan 11, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 100 |
| Jan 10, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| Jan 09, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Jan 08, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| Jan 05, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Jan 04, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 100 |
| Jan 03, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Jan 02, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| Dec 29, 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| Dec 28, 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| Dec 27, 2023 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| Dec 26, 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 1 |
| Dec 22, 2023 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Dec 21, 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| Dec 20, 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| Dec 19, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Dec 18, 2023 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 26 |
| Dec 15, 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 255 |
| Dec 14, 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| Dec 13, 2023 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| Dec 12, 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Dec 11, 2023 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| Dec 08, 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| Dec 07, 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| Dec 06, 2023 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| Dec 05, 2023 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Dec 04, 2023 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| Dec 01, 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| Nov 30, 2023 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 6 |
| Nov 29, 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 5 |
| Nov 28, 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 20 |
| *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.