Crude Oil May 27 (CLK27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 04:26AM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| May 02, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| May 01, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| Apr 30, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| Apr 29, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| Apr 26, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| Apr 25, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| Apr 24, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| Apr 23, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| Apr 22, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| Apr 19, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Apr 18, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| Apr 17, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| Apr 16, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| Apr 15, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| Apr 12, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| Apr 11, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| Apr 10, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| Apr 09, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| Apr 08, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| Apr 05, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| Apr 04, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| Apr 03, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| Apr 02, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| Apr 01, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| Mar 28, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| Mar 27, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| Mar 26, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| Mar 25, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| Mar 22, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| Mar 21, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| Mar 20, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| Mar 19, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| Mar 18, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| Mar 15, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| Mar 14, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| Mar 13, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| Mar 12, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| Mar 11, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Mar 08, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| Mar 07, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| Mar 06, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| Mar 05, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Mar 04, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| Mar 01, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Feb 29, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| Feb 28, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| Feb 27, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| Feb 26, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Feb 23, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| Feb 22, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| Feb 21, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| Feb 20, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Feb 16, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| Feb 15, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| Feb 14, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| Feb 13, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Feb 12, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| Feb 09, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Feb 08, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Feb 07, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Feb 06, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| Feb 05, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| Feb 02, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| Feb 01, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Jan 31, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| Jan 30, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| Jan 29, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| Jan 26, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| Jan 25, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Jan 24, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| Jan 23, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| Jan 22, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| Jan 19, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| Jan 18, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| Jan 17, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| Jan 16, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| Jan 12, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Jan 11, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Jan 10, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| Jan 09, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| Jan 08, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jan 05, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| Jan 04, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| Jan 03, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| Jan 02, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| Dec 29, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 28, 2023 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| Dec 27, 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| Dec 26, 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| Dec 22, 2023 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| Dec 21, 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| Dec 20, 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| Dec 19, 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| Dec 18, 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| Dec 15, 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| Dec 14, 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| Dec 13, 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| Dec 12, 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| Dec 11, 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.