Canada markets close in 1 hour 51 minutes

Crude Oil May 25 (CLK25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
71.23+2.69 (+3.92%)
As of 01:57PM EDT. Market open.
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202469.0871.7168.9971.2371.2311,462
Oct 02, 202469.1070.4768.3468.5468.5418,839
Oct 01, 202467.1069.8765.3468.3468.3418,839
Sept 30, 202467.0167.8266.5267.0267.028,971
Sept 27, 202466.2567.1565.9166.8066.809,211
Sept 26, 202468.1268.3765.9066.4666.4612,291
Sept 25, 202469.3469.3667.7368.0568.0510,995
Sept 24, 202468.4069.9268.3369.3069.3012,645
Sept 23, 202468.5569.2867.3168.1968.197,769
Sept 20, 202468.6668.8568.0668.4968.497,009
Sept 19, 202467.3169.0067.2968.6568.6515,691
Sept 18, 202467.6768.1266.7267.8067.8010,860
Sept 17, 202467.3768.3766.8967.9167.916,706
Sept 16, 202466.2067.4466.1567.1467.145,892
Sept 13, 202466.8167.3265.9266.0266.027,232
Sept 12, 202465.5866.9765.4866.5566.555,929
Sept 11, 202464.5265.5964.1065.2665.269,076
Sept 10, 202466.1366.2463.7364.0164.017,624
Sept 09, 202466.6366.7665.5066.2966.296,374
Sept 06, 202467.3867.8365.5365.8965.896,164
Sept 05, 202466.9068.0966.9067.2467.245,559
Sept 04, 202467.6168.1566.6466.9266.927,724
Sept 03, 202469.8070.5067.4967.6567.657,291
Aug 30, 202471.7871.9669.9570.1570.158,549
Aug 29, 202470.5671.9570.2971.6371.637,192
Aug 28, 202471.8671.8770.5870.6270.625,091
Aug 27, 202472.5172.8271.4671.5771.576,557
Aug 26, 202471.6173.0871.6072.8472.845,339
Aug 23, 202470.0671.4670.0171.3971.392,367
Aug 22, 202469.1770.3969.1169.9969.994,523
Aug 21, 202470.1270.9168.9969.2769.276,063
Aug 20, 202470.4071.1470.1770.1870.184,980
Aug 19, 202471.9872.2170.7170.8370.8310,851
Aug 16, 202473.0273.1171.5272.0572.053,536
Aug 15, 202472.5173.4072.3973.2673.264,101
Aug 14, 202473.2273.4672.3172.4072.407,695
Aug 13, 202473.5773.7972.8872.9172.917,885
Aug 12, 202472.3174.1372.2374.1174.119,233
Aug 09, 202471.7472.2171.5072.1372.134,691
Aug 08, 202470.7271.7370.4971.6671.665,341
Aug 07, 202469.6571.1669.3970.8170.815,854
Aug 06, 202470.4170.4569.0969.5169.513,507
Aug 05, 202470.3270.3268.6669.6869.684,980
Aug 02, 202472.7773.0069.5869.7469.745,279
Aug 01, 202473.8173.9472.3372.3472.346,158
Jul 31, 202471.9073.7071.9073.3373.332,570
Jul 30, 202471.5071.5971.0571.1671.163,574
Jul 29, 202472.9172.9171.5071.8071.802,766
Jul 26, 202473.3873.3871.8772.5672.562,364
Jul 25, 202472.3973.2471.7473.2473.243,485
Jul 24, 202472.3373.1172.3372.9372.934,087
Jul 23, 202473.5073.6772.0972.2472.243,637
Jul 22, 202473.7773.7772.7673.5273.521,957
Jul 19, 202475.0475.4073.3873.4173.412,275
Jul 18, 202475.7775.8774.9775.3675.362,522
Jul 17, 202474.5775.5274.5575.3475.341,868
Jul 16, 202475.3875.3874.3374.5774.572,493
Jul 15, 202475.6075.6975.3075.5075.50876
Jul 12, 202476.2076.2075.7175.7175.711,406
Jul 11, 202476.2876.2875.4975.8275.821,743
Jul 10, 202475.5776.2275.2975.7675.761,521
Jul 09, 202476.6576.7275.6675.7475.741,910
Jul 08, 202476.9076.9076.5076.6876.682,341
Jul 05, 202477.5377.7577.0377.0377.031,859
Jul 03, 202477.1377.7276.8077.7277.721,927
Jul 02, 202476.9577.3076.8076.8676.862,414
Jul 01, 202475.9076.9275.9076.9176.913,403
Jun 28, 202476.2776.4675.5675.7075.702,712
Jun 27, 202475.7076.3475.6575.9775.972,467
Jun 26, 202475.8776.1375.6075.8075.802,506
Jun 25, 202475.7775.7775.4475.4675.463,157
Jun 24, 202475.0875.8975.0575.8475.841,947
Jun 21, 202475.3275.6774.9975.0475.041,144
Jun 20, 202475.4475.8675.3675.5575.552,327
Jun 18, 202474.1075.3074.1075.2275.223,892
Jun 17, 202473.4474.3473.4474.2674.263,031
Jun 14, 202473.9074.6273.5673.6873.685,172
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 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...