Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202373.8775.1572.9275.1075.1081,758
Feb 03, 202376.4878.4973.7474.0074.0069,336
Feb 02, 202377.2577.7375.5576.4476.4469,336
Feb 01, 202379.6080.1876.6076.9476.9485,479
Jan 31, 202378.4479.7177.0779.3879.3865,227
Jan 30, 202380.5080.8978.1678.3778.3765,183
Jan 27, 202381.5882.7879.5280.1480.1486,861
Jan 26, 202380.7082.4980.3881.4481.4476,577
Jan 25, 202380.7181.6679.9580.6380.6372,017
Jan 24, 202382.1182.6680.2080.6580.6574,729
Jan 23, 202382.1683.0481.4582.1382.1380,575
Jan 20, 202381.2782.2480.3382.0082.0061,778
Jan 19, 202379.6981.7878.8580.9980.9946,806
Jan 18, 202381.4482.8479.6080.1680.1662,562
Jan 17, 202380.6381.7579.1180.7180.7167,064
Jan 16, 202380.6380.6379.1179.4579.4553,865
Jan 13, 202378.9080.6078.5280.3880.3853,865
Jan 12, 202378.2379.6277.6579.0079.0057,707
Jan 11, 202375.4478.3074.9678.0478.0459,485
Jan 10, 202375.5276.5274.6875.7775.7750,178
Jan 09, 202374.2277.2374.2275.3975.3941,076
Jan 06, 202374.5076.0773.9374.4474.4431,033
Jan 05, 202373.7775.4373.1774.3074.3037,958
Jan 04, 202377.6077.7373.4273.5173.5151,406
Jan 03, 202380.6581.4777.0677.3377.3346,370
Jan 02, 2023------
Dec 30, 202278.7080.6977.8880.4580.4521,792
Dec 29, 202278.8078.8177.0178.4678.4618,404
Dec 28, 202279.8979.8977.5479.0579.0515,345
Dec 27, 202279.7980.9279.2679.5779.5721,978
Dec 26, 2022------
Dec 23, 202277.7079.6777.3879.4279.4219,942
Dec 22, 202277.8979.1876.6376.9976.9923,679
Dec 21, 202275.9678.1275.6577.8277.8231,548
Dec 20, 202275.5576.5474.3076.0076.0025,755
Dec 19, 202275.2176.1774.0575.2475.2419,641
Dec 16, 202276.0576.1373.5474.4474.4424,173
Dec 15, 202277.2477.4575.4275.8275.8228,499
Dec 14, 202275.6377.6175.3177.2077.2023,922
Dec 13, 202274.0176.2673.8075.7175.7129,130
Dec 12, 202272.4974.2171.1573.7773.7734,506
Dec 09, 202272.5773.2571.1071.8971.8946,489
Dec 08, 202273.3874.9171.8972.1072.1058,352
Dec 07, 202275.2375.7572.7772.9072.9037,982
Dec 06, 202277.8178.2374.2274.8674.8642,830
Dec 05, 202280.1982.3977.2477.4077.4034,453
Dec 02, 202280.8481.3579.4679.9379.9321,166
Dec 01, 202280.5182.5680.0580.6580.6525,110
Nov 30, 202278.7680.9478.3280.5980.5921,606
Nov 29, 202276.5479.2376.4078.1078.1024,632
Nov 28, 202276.2777.5773.9977.0977.0936,354
Nov 25, 202277.4379.5476.3976.4676.4612,536
Nov 23, 202279.8480.5076.8877.8877.8821,123
Nov 22, 202279.2380.7178.9279.7379.7319,440
Nov 21, 202279.0079.3374.9579.1379.1332,629
Nov 18, 202280.0580.5577.1578.6278.6232,570
Nov 17, 202281.7881.8379.2479.5879.5832,397
Nov 16, 202283.6983.7481.1982.0482.0414,149
Nov 15, 202281.9384.7280.9483.3083.3027,591
Nov 14, 202284.2185.0181.5581.8781.8736,009
Nov 11, 202282.5284.8582.5284.1884.1813,475
Nov 10, 202281.2482.4980.3581.8681.8618,415
Nov 09, 202283.7884.1281.0181.2481.2421,154
Nov 08, 202286.3886.4783.6984.0184.0118,702
Nov 07, 202284.8787.4884.8786.2686.2620,765
Nov 03, 202282.6886.7682.6486.5486.5418,070
Nov 02, 202283.2583.6882.3082.9182.9114,719
Nov 01, 202282.5384.3481.9784.1184.1116,892
Oct 31, 202280.8583.2980.6382.3482.3415,632
Oct 30, 202282.0782.0779.6680.8380.838,468
Oct 27, 202282.0382.4981.1081.5781.578,825
Oct 26, 202282.0583.0781.3482.7782.7714,471
Oct 25, 202279.6382.2679.2881.9181.9110,196
Oct 24, 202279.2880.5878.1480.2080.209,016
Oct 23, 202279.6979.9977.3979.3179.317,545
Oct 20, 202278.8079.8477.8879.3679.3613,191
Oct 19, 202279.2680.7978.6778.8078.8021,037
Oct 18, 202278.0779.7377.5079.3679.3613,399
Oct 17, 202279.5079.8777.0277.8877.8811,612
Oct 16, 202279.6880.6478.8479.1679.168,954
Oct 13, 202281.5481.8478.8479.0379.037,259
Oct 12, 202279.8781.8378.6381.5981.5911,768
Oct 11, 202280.8281.6078.8879.8279.8218,374
Oct 10, 202282.8883.3080.2181.2881.2813,166
Oct 09, 202284.2285.1082.6383.0783.078,804
Oct 06, 202282.4885.4681.7284.4884.4817,522
Oct 05, 202280.9982.5980.5682.1082.106,029
Oct 04, 202278.7781.2378.5981.0281.0210,395
Oct 03, 202276.3879.2676.3879.1379.1312,663
Oct 02, 202275.2577.3275.2476.5376.5311,122
Sept 29, 202275.2276.1473.6673.7773.7710,288
Sept 28, 202275.7776.4575.1075.3475.347,759
Sept 27, 202272.9876.2271.7776.1876.1817,045
Sept 26, 202272.3874.4472.3873.4473.447,324
Sept 25, 202275.1475.5071.9972.4272.427,306
Sept 22, 202278.5078.8874.3474.5474.548,320
Sept 21, 202277.8780.7577.7578.7078.707,751
Sept 20, 202279.0680.9777.9178.0378.037,964
Sept 19, 202280.0080.4978.1078.6678.666,867
Sept 18, 202280.3880.4377.0879.9879.987,238
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...