Canada markets close in 3 hours 54 minutes

Crude Oil May 26 (CLK26.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
53.18-0.18 (-0.34%)
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 03, 202469.7169.7169.7169.7169.71-
May 02, 202469.6069.6069.6069.6069.60-
May 01, 202469.1669.1669.1669.1669.16101
Apr 30, 202470.9970.9970.9970.9970.99341
Apr 29, 202471.3471.3471.3471.3471.3499
Apr 26, 202471.7971.7971.7971.7971.79161
Apr 25, 202471.5171.5171.5171.5171.51-
Apr 24, 202471.2471.2471.2471.2471.24-
Apr 23, 202471.0771.0771.0771.0771.07-
Apr 22, 202470.5570.5570.5570.5570.55100
Apr 19, 202470.7370.7370.7370.7370.73178
Apr 18, 202470.9870.9870.9870.9870.98-
Apr 17, 202471.1671.1671.1671.1671.16150
Apr 16, 202472.3672.3672.3672.3672.36635
Apr 15, 202472.1472.1472.1472.1472.146
Apr 12, 202471.8671.8671.8671.8671.86-
Apr 11, 202471.4271.4271.4271.4271.42-
Apr 10, 202471.4071.4071.4071.4071.4041
Apr 09, 202470.9470.9470.9470.9470.94-
Apr 08, 202471.4271.4271.4271.4271.426
Apr 05, 202471.5771.5771.5771.5771.5750
Apr 04, 202471.7371.7371.7371.7371.739
Apr 03, 202471.3171.3171.3171.3171.311
Apr 02, 202470.8570.8570.8570.8570.8531
Apr 01, 202470.5870.5870.5870.5870.58-
Mar 28, 202470.6270.6270.6270.6270.62150
Mar 27, 202470.0270.0270.0270.0270.0210
Mar 26, 202470.0370.0370.0370.0370.0318
Mar 25, 202470.1170.1170.1170.1170.11-
Mar 22, 202469.4669.4669.4669.4669.46-
Mar 21, 202469.8669.8669.8669.8669.868
Mar 20, 202469.8069.8069.8069.8069.8020
Mar 19, 202470.2970.2970.2970.2970.29-
Mar 18, 202470.0770.0770.0770.0770.07149
Mar 15, 202469.6869.6869.6869.6869.68-
Mar 14, 202469.4169.4169.4169.4169.41126
Mar 13, 202468.9268.9268.9268.9268.92561
Mar 12, 202468.0168.0168.0168.0168.01-
Mar 11, 202468.1368.1368.1368.1368.13-
Mar 08, 202467.6067.6067.6067.6067.6010
Mar 07, 202468.0268.0268.0268.0268.0210
Mar 06, 202467.8767.8767.8767.8767.8715
Mar 05, 202467.6967.6967.6967.6967.69154
Mar 04, 202468.2568.2568.2568.2568.25-
Mar 01, 202467.8167.8167.8167.8167.813
Feb 29, 202467.5167.5167.5167.5167.51-
Feb 28, 202467.7367.7367.7367.7367.732
Feb 27, 202467.9767.9767.9767.9767.97-
Feb 26, 202467.5967.5967.5967.5967.5911
Feb 23, 202467.2567.2567.2567.2567.25-
Feb 22, 202467.9767.9767.9767.9767.97-
Feb 21, 202467.6967.6967.6967.6967.6913
Feb 20, 202467.4967.4967.4967.4967.49-
Feb 16, 202468.3768.3768.3768.3768.37-
Feb 15, 202468.1368.1368.1368.1368.13-
Feb 14, 202467.7467.7467.7467.7467.746
Feb 13, 202468.3968.3968.3968.3968.39-
Feb 12, 202468.1568.1568.1568.1568.15-
Feb 09, 202468.0368.0368.0368.0368.03-
Feb 08, 202467.5867.5867.5867.5867.5818
Feb 07, 202466.5766.5766.5766.5766.57-
Feb 06, 202466.2266.2266.2266.2266.22-
Feb 05, 202466.1666.1666.1666.1666.16-
Feb 02, 202465.6365.6365.6365.6365.63-
Feb 01, 202466.3766.3766.3766.3766.37-
Jan 31, 202467.7267.7267.7267.7267.72-
Jan 30, 202468.7868.7868.7868.7868.78-
Jan 29, 202468.1368.1368.1368.1368.1350
Jan 26, 202468.8468.8468.8468.8468.84-
Jan 25, 202468.3668.3668.3668.3668.3630
Jan 24, 202467.4167.4167.4167.4167.41-
Jan 23, 202467.1067.1067.1067.1067.10-
Jan 22, 202467.2967.2967.2967.2967.29-
Jan 19, 202466.1666.1666.1666.1666.16-
Jan 18, 202466.7266.7266.7266.7266.722
Jan 17, 202466.1066.1066.1066.1066.10100
Jan 16, 202466.2666.2666.2666.2666.26-
Jan 12, 202466.6966.6966.6966.6966.6960
Jan 11, 202465.9265.9265.9265.9265.92100
Jan 10, 202465.5165.5165.5165.5165.51-
Jan 09, 202465.7065.7065.7065.7065.70-
Jan 08, 202465.2965.2965.2965.2965.29-
Jan 05, 202466.6366.6366.6366.6366.63-
Jan 04, 202466.0566.0566.0566.0566.05100
Jan 03, 202466.5566.5566.5566.5566.55-
Jan 02, 202465.3165.3165.3165.3165.31-
Dec 29, 202365.6465.6465.6465.6465.64-
Dec 28, 202365.8665.8665.8665.8665.86-
Dec 27, 202367.2167.2167.2167.2167.21-
Dec 26, 202367.4867.4867.4867.4867.48-
Dec 22, 202366.8466.8466.8466.8466.84-
Dec 21, 202367.5867.5867.5867.5867.58-
Dec 20, 202368.1468.1468.1468.1468.14-
Dec 19, 202368.3868.3868.3868.3868.38-
Dec 18, 202367.8267.8267.8267.8267.8210
Dec 15, 202367.4267.4267.4267.4267.4225
Dec 14, 202367.5467.5467.5467.5467.54-
Dec 13, 202366.2566.2566.2566.2566.25-
Dec 12, 202365.4665.4665.4665.4665.46-
Dec 11, 202366.8966.8966.8966.8966.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...