Canada markets closed

Crude Oil May 25 (CLK25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
73.56-0.54 (-0.73%)
As of 04:11PM EDT. Market open.
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202473.9074.6273.5673.5673.565,172
Jun 13, 202473.7974.3773.5574.1074.101,453
Jun 12, 202473.7174.5073.7073.9273.922,176
Jun 11, 202473.4673.7373.0273.4873.481,244
Jun 10, 202471.9773.4771.8773.1473.14997
Jun 07, 202471.5872.0171.4571.6771.67998
Jun 06, 202470.6171.4970.5371.4271.42938
Jun 05, 202470.0470.4469.8570.3170.312,470
Jun 04, 202471.3171.3170.0370.1070.102,630
Jun 03, 202473.1273.4671.3171.3971.394,121
May 31, 202473.6074.2873.2173.4473.441,776
May 30, 202474.3974.5273.6373.6973.691,526
May 29, 202475.0175.1374.4574.5674.566,873
May 28, 202474.2375.1074.1774.8474.843,388
May 27, 2024------
May 24, 202472.6073.0172.3773.0173.01372
May 23, 202473.3973.7572.5272.6372.63965
May 22, 202473.4773.5973.0573.1273.12490
May 21, 202474.3074.6673.9074.2474.24975
May 20, 202474.9274.9274.2774.6874.68697
May 17, 202474.3374.6474.0474.6474.64686
May 16, 202473.7274.0973.3673.9573.951,345
May 15, 202473.5673.5672.6373.4273.42783
May 14, 202473.7273.7273.0873.1773.171,403
May 13, 202473.1573.9473.1473.6773.67837
May 10, 202474.2674.2673.2073.2073.20670
May 09, 202473.7673.9373.7573.8773.87877
May 08, 202473.0173.7372.7973.6573.65946
May 07, 202473.8373.8373.4073.7073.701,479
May 06, 202473.2773.9273.2773.7173.711,021
May 03, 202473.5973.9473.2373.3173.311,326
May 02, 202473.4373.7773.3073.4073.401,391
May 01, 202474.6674.7072.9973.0273.021,253
Apr 30, 202475.8875.9075.1475.2975.29829
Apr 29, 202475.8776.4275.7475.7675.76777
Apr 26, 202475.8876.3775.8876.3476.34517
Apr 25, 202475.0075.9475.0075.9475.94333
Apr 24, 202475.5875.5875.5875.5875.58422
Apr 23, 202475.5975.5975.5975.5975.591,052
Apr 22, 202474.8074.8074.8074.8074.80938
Apr 19, 202475.1875.5174.6575.1175.11961
Apr 18, 202475.0275.7374.9075.3775.37722
Apr 17, 202475.8075.9975.5375.5375.531,411
Apr 16, 202477.2377.2377.2377.2377.23382
Apr 15, 202477.4077.5476.4677.0777.07702
Apr 12, 202478.0178.1477.0177.0377.031,550
Apr 11, 202476.4077.0176.4076.5676.561,127
Apr 10, 202476.2577.0076.1676.8176.81801
Apr 09, 202476.9976.9976.0076.1576.15825
Apr 08, 202476.0077.0375.9576.7076.70759
Apr 05, 202477.2077.2076.7676.9476.942,640
Apr 04, 202476.0676.9776.0676.9776.972,978
Apr 03, 202476.2176.2176.2176.2176.211,356
Apr 02, 202475.2075.7175.2075.6275.621,532
Apr 01, 202475.0275.0975.0275.0275.02602
Mar 28, 202474.4575.0874.4175.0875.08884
Mar 27, 202474.2474.2474.2474.2474.24320
Mar 26, 202474.6674.6674.3074.3074.30639
Mar 25, 202474.7074.7074.4574.4574.451,789
Mar 22, 202473.5973.6073.5973.6073.603,292
Mar 21, 202473.8574.1073.8074.1074.103,895
Mar 20, 202474.0574.0574.0574.0574.051,132
Mar 19, 202474.7574.7574.7574.7574.751,047
Mar 18, 202474.0974.5674.0974.5374.53779
Mar 15, 202473.8473.8473.8473.8473.84492
Mar 14, 202473.6173.6173.6173.6173.61673
Mar 13, 202472.7872.7872.7872.7872.78585
Mar 12, 202471.5271.5271.5271.5271.52266
Mar 11, 202471.7071.7071.7071.7071.70248
Mar 08, 202471.2771.2771.2771.2771.27787
Mar 07, 202471.8171.8171.8171.8171.81317
Mar 06, 202471.1871.9771.1071.6471.64593
Mar 05, 202471.1071.2871.1071.2271.22869
Mar 04, 202470.9971.8070.9971.8071.80656
Mar 01, 202471.9871.9871.3271.7171.71302
Feb 29, 202471.0171.0171.0171.0171.01349
Feb 28, 202471.2371.3171.1771.3171.31649
Feb 27, 202471.6971.6971.6971.6971.69492
Feb 26, 202471.1471.1471.1471.1471.14193
Feb 23, 202470.5970.5970.5970.5970.59230
Feb 22, 202471.6971.6971.6971.6971.69366
Feb 21, 202471.2171.2971.2171.2971.29568
Feb 20, 202471.0471.1271.0271.0271.02339
Feb 16, 202472.0372.0372.0372.0372.03161
Feb 15, 202471.6971.6971.6971.6971.69654
Feb 14, 202472.4772.5071.1271.1271.12256
Feb 13, 202472.1372.1371.8871.8871.88202
Feb 12, 202471.7571.7571.7571.7571.75139
Feb 09, 202471.6471.6471.6471.6471.64161
Feb 08, 202471.1471.1471.1471.1471.14575
Feb 07, 202469.7769.7769.7769.7769.77722
Feb 06, 202469.3769.3769.3769.3769.3747
Feb 05, 202469.1669.1669.1669.1669.16281
Feb 02, 202468.5068.5068.5068.5068.50104
Feb 01, 202469.4469.4469.4469.4469.44406
Jan 31, 202470.8670.9770.8670.9770.97310
Jan 30, 202472.4572.4972.3872.3872.38875
Jan 29, 202471.5971.5971.5971.5971.59287
Jan 26, 202472.4572.4572.4572.4572.45249
Jan 25, 202471.9571.9571.9571.9571.95185
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...