Canada markets closed

Crude Oil Jul 24 (CLN24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
78.49-0.13 (-0.17%)
As of 04:59PM 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, 202477.9679.1577.7378.4978.49217,304
Jun 13, 202478.3778.8977.6778.6278.62307,638
Jun 12, 202478.2279.3277.8878.5078.50322,285
Jun 11, 202478.1278.3677.2277.9077.90314,874
Jun 10, 202475.3578.2975.2377.7477.74317,031
Jun 07, 202475.6776.2575.2175.5375.53280,253
Jun 06, 202474.3075.7974.0675.5575.55291,082
Jun 05, 202472.9074.3372.8274.0774.07307,701
Jun 04, 202474.0274.1372.4873.2573.25408,721
Jun 03, 202476.9777.5273.9874.2274.22443,271
May 31, 202477.9178.6276.6776.9976.99345,120
May 30, 202479.2879.4277.6377.9177.91373,779
May 29, 202480.2680.6278.9979.2379.23259,594
May 28, 202477.8180.2977.6979.8379.83334,074
May 27, 2024------
May 24, 202477.0478.0576.1577.7277.72299,075
May 23, 202477.2978.6676.4376.8776.87330,273
May 22, 202478.2178.4177.2577.5777.57314,145
May 21, 202479.2379.3077.6578.6678.66371,672
May 20, 202479.5880.1178.6779.3079.30342,089
May 17, 202478.9279.6678.5879.5879.58321,025
May 16, 202478.3679.3077.7578.7478.74277,247
May 15, 202478.0378.4376.3678.1678.16299,561
May 14, 202478.7278.8677.2677.6577.65259,532
May 13, 202477.7678.9977.3578.6078.60200,276
May 10, 202479.1179.4777.7377.8477.84164,345
May 09, 202478.7979.3278.4678.8078.80184,461
May 08, 202477.9678.8076.6378.5678.56228,440
May 07, 202478.3978.8077.2978.0678.06192,571
May 06, 202477.8878.6877.5678.1478.14152,591
May 03, 202478.6179.1777.6277.7677.76217,262
May 02, 202478.6079.3477.9178.4878.48174,667
May 01, 202480.8680.9078.2878.4478.44235,278
Apr 30, 202482.1682.6580.3481.2881.28233,662
Apr 29, 202482.9983.1981.8182.0382.03170,810
Apr 26, 202482.9783.6382.5983.1383.1398,784
Apr 25, 202482.0983.0081.2782.7582.75132,563
Apr 24, 202482.6082.9081.7182.0982.09142,452
Apr 23, 202481.4382.6280.2582.5682.56172,234
Apr 22, 202481.0081.5780.0981.2181.21126,362
Apr 19, 202481.4084.8680.5881.5881.58202,797
Apr 18, 202481.7882.2380.6481.5281.52129,433
Apr 17, 202484.2384.3781.5081.6181.61152,739
Apr 16, 202484.5084.9083.6284.2284.2292,057
Apr 15, 202484.4084.8082.8884.2084.20103,704
Apr 12, 202484.3186.1684.0184.4084.40107,341
Apr 11, 202484.7885.0783.5783.7783.77122,677
Apr 10, 202483.7984.8083.1684.6384.63123,193
Apr 09, 202484.8285.1683.5283.6883.68113,279
Apr 08, 202484.6985.3083.1284.6484.6491,962
Apr 05, 202485.2085.9484.7985.2085.20118,360
Apr 04, 202483.9485.5383.2184.9684.96115,653
Apr 03, 202483.5784.3483.1483.7783.7790,948
Apr 02, 202482.3083.6382.1183.2983.29108,351
Apr 01, 202481.6782.5481.0981.9881.98111,202
Mar 28, 202480.5181.7180.3081.6781.6790,886
Mar 27, 202480.1280.5179.4380.1980.1948,815
Mar 26, 202480.7881.1380.0480.4380.4363,326
Mar 25, 202479.7481.1879.6080.7780.7763,545
Mar 22, 202479.8680.3879.4679.6179.6152,568
Mar 21, 202480.4080.7479.3980.0980.0967,045
Mar 20, 202481.2481.3679.7680.1880.1891,616
Mar 19, 202480.9281.6480.6581.3881.3865,898
Mar 18, 202479.6381.1979.5880.9680.9659,910
Mar 15, 202479.2579.7678.9379.6179.6141,910
Mar 14, 202478.1579.7578.1579.5779.5763,677
Mar 13, 202476.8678.4376.5678.3178.3145,176
Mar 12, 202476.9077.4076.2376.4676.4652,475
Mar 11, 202476.3677.0975.6476.6976.6960,968
Mar 08, 202477.5078.0176.1076.5176.5152,990
Mar 07, 202477.0677.6476.3977.2077.2071,039
Mar 06, 202476.2278.1276.0877.1477.1471,628
Mar 05, 202477.0277.1776.0076.2276.2258,136
Mar 04, 202477.6277.9676.7077.0177.0148,439
Mar 01, 202476.2578.2376.1277.5977.5944,962
Feb 29, 202476.2276.9775.9776.1876.1839,851
Feb 28, 202476.5977.4476.0276.5776.5743,621
Feb 27, 202476.0877.0675.6877.0077.0033,200
Feb 26, 202475.2776.5174.6676.0576.0531,057
Feb 23, 202476.4776.5874.9475.1375.1347,548
Feb 22, 202476.3576.9075.5376.7476.7459,327
Feb 21, 202475.9776.3975.2476.2276.2243,661
Feb 20, 202476.7677.0575.5575.7375.7327,933
Feb 16, 202476.3976.9775.5276.9476.9443,126
Feb 15, 202475.2576.8874.7076.3476.3430,683
Feb 14, 202476.2577.2875.2075.4175.4130,266
Feb 13, 202476.1676.8875.9076.4476.4430,451
Feb 12, 202475.8076.2174.9076.0476.0429,350
Feb 09, 202475.3376.2275.1476.0176.0127,318
Feb 08, 202473.6775.6173.3975.4575.4541,391
Feb 07, 202473.1073.8272.9273.5473.5421,489
Feb 06, 202472.5873.5472.2773.0173.0129,945
Feb 05, 202472.4572.9271.3372.6072.6039,993
Feb 02, 202473.6473.9171.5771.9771.9728,156
Feb 01, 202475.1175.9473.2073.2873.2831,590
Jan 31, 202476.7977.0374.7275.0475.0415,996
Jan 30, 202476.1577.0875.1476.8776.8716,324
Jan 29, 202477.6677.9675.6476.0076.0019,658
Jan 26, 202476.0377.1675.1877.0077.0027,465
Jan 25, 202474.6776.4474.4876.3476.3415,091
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...