Canada markets closed

Crude Oil May 25 (CLK25.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
74.65-0.72 (-0.96%)
As of 02:29PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202475.1875.5174.6574.6574.65891
Apr 18, 202475.0275.7374.9075.3775.371,411
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
Jan 24, 202470.4370.5670.4370.5670.56200
Jan 23, 202470.1670.1670.1670.1670.1689
Jan 22, 202469.9670.4869.9670.4870.48396
Jan 19, 202469.0869.0869.0869.0869.0862
Jan 18, 202469.6069.7569.6069.7569.75110
Jan 17, 202468.9168.9168.9168.9168.9149
Jan 16, 202468.7869.1268.7869.1269.12124
Jan 12, 202469.5269.5269.5269.5269.52111
Jan 11, 202468.8068.8068.8068.8068.80167
Jan 10, 202468.3268.3268.3268.3268.3265
Jan 09, 202468.6768.6768.6768.6768.6721
Jan 08, 202468.1768.1867.9567.9567.9584
Jan 05, 202469.8869.8869.8869.8869.887
Jan 04, 202469.0469.0469.0469.0469.0413
Jan 03, 202469.5369.6969.0469.6969.6953
Jan 02, 202468.0668.0668.0668.0668.0653
Dec 29, 202368.7268.7268.7268.7268.72161
Dec 28, 202368.9368.9368.9368.9368.93528
Dec 27, 202370.7570.7570.7570.7570.7584
Dec 26, 202371.3271.3271.3271.3271.32208
Dec 22, 202370.1670.1670.1670.1670.16186
Dec 21, 202370.9070.9070.9070.9070.90146
Dec 20, 202371.4871.4871.4871.4871.48213
Dec 19, 202371.5771.6771.5771.6771.67634
Dec 18, 202370.9070.9070.9070.9070.90548
Dec 15, 202370.2170.2170.2170.2170.2141
Dec 14, 202370.3670.3670.3670.3670.36127
Dec 13, 202368.7568.7568.7568.7568.75183
Dec 12, 202367.7867.7867.7867.7867.7891
Dec 11, 202369.6669.6669.6669.6669.66165
Dec 08, 202369.1669.1669.1669.1669.1633
Dec 07, 202368.0268.0268.0268.0268.0292
Dec 06, 202368.1268.1268.1268.1268.12806
Dec 05, 202369.9269.9269.9269.9269.92865
Dec 04, 202370.6770.6770.6770.6770.6799
Dec 01, 202370.4470.4470.4470.4470.44480
Nov 30, 202371.4771.4771.4771.4771.47164
Nov 29, 202373.1073.1073.1073.1073.10150
Nov 28, 202372.1072.1072.1072.1072.10170
Nov 27, 202371.2571.2571.2571.2571.25232
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...