STOCKS CLOSE LOWER AS INVESTORS PONDER FED'S RATE PATH

Oil prices rise, with West Texas Intermediate crude up 1.5% to US$74.50 per barrel

Crude Oil May 23 (CLK23.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

75.10

+1.10

(+1.49%)

As of 04:31PM EST. Market open.

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	73.87	75.15	72.92	75.10	75.10	81,758
Feb 03, 2023	76.48	78.49	73.74	74.00	74.00	69,336
Feb 02, 2023	77.25	77.73	75.55	76.44	76.44	69,336
Feb 01, 2023	79.60	80.18	76.60	76.94	76.94	85,479
Jan 31, 2023	78.44	79.71	77.07	79.38	79.38	65,227
Jan 30, 2023	80.50	80.89	78.16	78.37	78.37	65,183
Jan 27, 2023	81.58	82.78	79.52	80.14	80.14	86,861
Jan 26, 2023	80.70	82.49	80.38	81.44	81.44	76,577
Jan 25, 2023	80.71	81.66	79.95	80.63	80.63	72,017
Jan 24, 2023	82.11	82.66	80.20	80.65	80.65	74,729
Jan 23, 2023	82.16	83.04	81.45	82.13	82.13	80,575
Jan 20, 2023	81.27	82.24	80.33	82.00	82.00	61,778
Jan 19, 2023	79.69	81.78	78.85	80.99	80.99	46,806
Jan 18, 2023	81.44	82.84	79.60	80.16	80.16	62,562
Jan 17, 2023	80.63	81.75	79.11	80.71	80.71	67,064
Jan 16, 2023	80.63	80.63	79.11	79.45	79.45	53,865
Jan 13, 2023	78.90	80.60	78.52	80.38	80.38	53,865
Jan 12, 2023	78.23	79.62	77.65	79.00	79.00	57,707
Jan 11, 2023	75.44	78.30	74.96	78.04	78.04	59,485
Jan 10, 2023	75.52	76.52	74.68	75.77	75.77	50,178
Jan 09, 2023	74.22	77.23	74.22	75.39	75.39	41,076
Jan 06, 2023	74.50	76.07	73.93	74.44	74.44	31,033
Jan 05, 2023	73.77	75.43	73.17	74.30	74.30	37,958
Jan 04, 2023	77.60	77.73	73.42	73.51	73.51	51,406
Jan 03, 2023	80.65	81.47	77.06	77.33	77.33	46,370
Jan 02, 2023	-	-	-	-	-	-
Dec 30, 2022	78.70	80.69	77.88	80.45	80.45	21,792
Dec 29, 2022	78.80	78.81	77.01	78.46	78.46	18,404
Dec 28, 2022	79.89	79.89	77.54	79.05	79.05	15,345
Dec 27, 2022	79.79	80.92	79.26	79.57	79.57	21,978
Dec 26, 2022	-	-	-	-	-	-
Dec 23, 2022	77.70	79.67	77.38	79.42	79.42	19,942
Dec 22, 2022	77.89	79.18	76.63	76.99	76.99	23,679
Dec 21, 2022	75.96	78.12	75.65	77.82	77.82	31,548
Dec 20, 2022	75.55	76.54	74.30	76.00	76.00	25,755
Dec 19, 2022	75.21	76.17	74.05	75.24	75.24	19,641
Dec 16, 2022	76.05	76.13	73.54	74.44	74.44	24,173
Dec 15, 2022	77.24	77.45	75.42	75.82	75.82	28,499
Dec 14, 2022	75.63	77.61	75.31	77.20	77.20	23,922
Dec 13, 2022	74.01	76.26	73.80	75.71	75.71	29,130
Dec 12, 2022	72.49	74.21	71.15	73.77	73.77	34,506
Dec 09, 2022	72.57	73.25	71.10	71.89	71.89	46,489
Dec 08, 2022	73.38	74.91	71.89	72.10	72.10	58,352
Dec 07, 2022	75.23	75.75	72.77	72.90	72.90	37,982
Dec 06, 2022	77.81	78.23	74.22	74.86	74.86	42,830
Dec 05, 2022	80.19	82.39	77.24	77.40	77.40	34,453
Dec 02, 2022	80.84	81.35	79.46	79.93	79.93	21,166
Dec 01, 2022	80.51	82.56	80.05	80.65	80.65	25,110
Nov 30, 2022	78.76	80.94	78.32	80.59	80.59	21,606
Nov 29, 2022	76.54	79.23	76.40	78.10	78.10	24,632
Nov 28, 2022	76.27	77.57	73.99	77.09	77.09	36,354
Nov 25, 2022	77.43	79.54	76.39	76.46	76.46	12,536
Nov 23, 2022	79.84	80.50	76.88	77.88	77.88	21,123
Nov 22, 2022	79.23	80.71	78.92	79.73	79.73	19,440
Nov 21, 2022	79.00	79.33	74.95	79.13	79.13	32,629
Nov 18, 2022	80.05	80.55	77.15	78.62	78.62	32,570
Nov 17, 2022	81.78	81.83	79.24	79.58	79.58	32,397
Nov 16, 2022	83.69	83.74	81.19	82.04	82.04	14,149
Nov 15, 2022	81.93	84.72	80.94	83.30	83.30	27,591
Nov 14, 2022	84.21	85.01	81.55	81.87	81.87	36,009
Nov 11, 2022	82.52	84.85	82.52	84.18	84.18	13,475
Nov 10, 2022	81.24	82.49	80.35	81.86	81.86	18,415
Nov 09, 2022	83.78	84.12	81.01	81.24	81.24	21,154
Nov 08, 2022	86.38	86.47	83.69	84.01	84.01	18,702
Nov 07, 2022	84.87	87.48	84.87	86.26	86.26	20,765
Nov 03, 2022	82.68	86.76	82.64	86.54	86.54	18,070
Nov 02, 2022	83.25	83.68	82.30	82.91	82.91	14,719
Nov 01, 2022	82.53	84.34	81.97	84.11	84.11	16,892
Oct 31, 2022	80.85	83.29	80.63	82.34	82.34	15,632
Oct 30, 2022	82.07	82.07	79.66	80.83	80.83	8,468
Oct 27, 2022	82.03	82.49	81.10	81.57	81.57	8,825
Oct 26, 2022	82.05	83.07	81.34	82.77	82.77	14,471
Oct 25, 2022	79.63	82.26	79.28	81.91	81.91	10,196
Oct 24, 2022	79.28	80.58	78.14	80.20	80.20	9,016
Oct 23, 2022	79.69	79.99	77.39	79.31	79.31	7,545
Oct 20, 2022	78.80	79.84	77.88	79.36	79.36	13,191
Oct 19, 2022	79.26	80.79	78.67	78.80	78.80	21,037
Oct 18, 2022	78.07	79.73	77.50	79.36	79.36	13,399
Oct 17, 2022	79.50	79.87	77.02	77.88	77.88	11,612
Oct 16, 2022	79.68	80.64	78.84	79.16	79.16	8,954
Oct 13, 2022	81.54	81.84	78.84	79.03	79.03	7,259
Oct 12, 2022	79.87	81.83	78.63	81.59	81.59	11,768
Oct 11, 2022	80.82	81.60	78.88	79.82	79.82	18,374
Oct 10, 2022	82.88	83.30	80.21	81.28	81.28	13,166
Oct 09, 2022	84.22	85.10	82.63	83.07	83.07	8,804
Oct 06, 2022	82.48	85.46	81.72	84.48	84.48	17,522
Oct 05, 2022	80.99	82.59	80.56	82.10	82.10	6,029
Oct 04, 2022	78.77	81.23	78.59	81.02	81.02	10,395
Oct 03, 2022	76.38	79.26	76.38	79.13	79.13	12,663
Oct 02, 2022	75.25	77.32	75.24	76.53	76.53	11,122
Sept 29, 2022	75.22	76.14	73.66	73.77	73.77	10,288
Sept 28, 2022	75.77	76.45	75.10	75.34	75.34	7,759
Sept 27, 2022	72.98	76.22	71.77	76.18	76.18	17,045
Sept 26, 2022	72.38	74.44	72.38	73.44	73.44	7,324
Sept 25, 2022	75.14	75.50	71.99	72.42	72.42	7,306
Sept 22, 2022	78.50	78.88	74.34	74.54	74.54	8,320
Sept 21, 2022	77.87	80.75	77.75	78.70	78.70	7,751
Sept 20, 2022	79.06	80.97	77.91	78.03	78.03	7,964
Sept 19, 2022	80.00	80.49	78.10	78.66	78.66	6,867
Sept 18, 2022	80.38	80.43	77.08	79.98	79.98	7,238
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7436-0.0031(-0.41%)

CRUDE OIL74.43+1.04(+1.42%)

BTC-CAD30,909.20-68.05(-0.22%)

STOCKS CLOSE LOWER AS INVESTORS PONDER FED'S RATE PATH

Crude Oil May 23 (CLK23.NYM)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7436
-0.0031(-0.41%)

CRUDE OIL
74.43
+1.04(+1.42%)

BTC-CAD
30,909.20
-68.05(-0.22%)